Deutsche Märkte geschlossen

ConocoPhillips (COP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
127,28+0,44 (+0,35%)
Börsenschluss: 04:00PM EDT
127,27 -0,01 (-0,01%)
Nachbörse: 07:51PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240621C000500002023-12-26 1:09PM EDT50.0069.5560.2564.250.00-210.00%
COP240621C000550002024-02-15 12:49PM EDT55.0056.5063.0567.800.00-200.00%
COP240621C000600002023-08-07 9:34AM EDT60.0054.7061.2563.800.00-2200.00%
COP240621C000650002023-08-31 11:55AM EDT65.0054.1554.6556.150.00-2140.00%
COP240621C000700002024-02-23 10:30AM EDT70.0041.7551.5055.400.00-750.00%
COP240621C000750002024-03-26 10:03AM EDT75.0050.9551.0554.800.00-21566.50%
COP240621C000800002024-03-26 10:44AM EDT80.0046.5846.1049.850.00-21,03260.47%
COP240621C000850002024-03-25 12:53PM EDT85.0041.4341.4043.950.00-112666.75%
COP240621C000875002024-02-12 3:34PM EDT87.5025.0229.0032.650.00-18120.00%
COP240621C000900002024-03-13 1:19PM EDT90.0030.1037.0039.050.00-23360.30%
COP240621C000925002023-11-10 11:52AM EDT92.5025.6522.4523.250.00-21440.00%
COP240621C000950002024-03-20 3:10PM EDT95.0028.2231.4534.900.00-111060.28%
COP240621C000975002024-02-26 1:33PM EDT97.5016.6028.1031.150.00-14745.89%
COP240621C001000002024-03-28 12:11PM EDT100.0028.1126.3530.05+1.42+5.32%115853.76%
COP240621C001050002024-03-27 3:58PM EDT105.0023.0022.1025.350.00-141848.21%
COP240621C001100002024-03-27 2:38PM EDT110.0017.7718.3019.950.00-252,63238.28%
COP240621C001150002024-03-28 10:11AM EDT115.0014.3814.1014.65+1.26+9.60%216,79829.30%
COP240621C001200002024-03-28 2:54PM EDT120.0010.5110.0510.65+1.06+11.22%233,22826.73%
COP240621C001250002024-03-28 3:41PM EDT125.007.006.007.25+0.58+9.03%352,07324.89%
COP240621C001300002024-03-28 3:59PM EDT130.004.504.354.55+0.50+12.50%2983,02023.46%
COP240621C001350002024-03-28 3:53PM EDT135.002.642.572.64+0.29+12.34%5183,87222.53%
COP240621C001400002024-03-28 3:58PM EDT140.001.491.441.46+0.26+21.14%4511,03522.17%
COP240621C001450002024-03-28 2:36PM EDT145.000.760.760.82+0.32+72.73%132122.45%
COP240621C001500002024-03-28 10:26AM EDT150.000.370.390.440.00-244622.66%
COP240621C001550002024-03-28 1:11PM EDT155.000.200.200.24+0.02+11.11%5413423.05%
COP240621C001600002024-03-14 10:34AM EDT160.000.080.110.140.00-10012323.73%
COP240621C001650002024-03-14 10:03AM EDT165.000.050.050.090.00-25224.71%
COP240621C001700002024-01-23 11:35AM EDT170.000.100.002.140.00-46351.12%
COP240621C001750002024-03-26 10:00AM EDT175.000.030.002.160.00-2354.63%
COP240621C001800002024-01-04 4:44PM EDT180.000.120.000.730.00-22144.53%
COP240621C001850002023-11-09 2:33PM EDT185.000.200.000.360.00-21641.33%
COP240621C001900002023-10-31 1:28PM EDT190.000.340.000.280.00-65941.90%
COP240621C001950002023-11-09 2:29PM EDT195.000.140.002.160.00-21156.52%
COP240621C002000002023-11-13 4:44PM EDT200.000.170.000.590.00-23035552.39%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240621P000500002024-03-22 1:24PM EDT50.000.100.000.260.00-327085.35%
COP240621P000550002024-02-05 1:01PM EDT55.000.140.002.130.00-754110.28%
COP240621P000600002024-02-21 12:01PM EDT60.000.050.000.030.00-511454.69%
COP240621P000650002024-02-13 3:45PM EDT65.000.160.000.480.00-80087768.95%
COP240621P000700002024-02-21 3:27PM EDT70.000.100.000.050.00-6113450.20%
COP240621P000750002024-03-14 9:30AM EDT75.000.050.002.140.00-11,07974.24%
COP240621P000800002024-03-26 3:18PM EDT80.000.050.050.260.00-105,49750.29%
COP240621P000850002024-03-28 2:24PM EDT85.000.080.000.47-0.02-20.00%129949.66%
COP240621P000875002024-03-26 11:49AM EDT87.500.090.070.110.00-31,10836.43%
COP240621P000900002024-03-27 9:54AM EDT90.000.120.070.140.00-663935.25%
COP240621P000925002024-03-18 3:18PM EDT92.500.250.120.160.00-2501,07433.55%
COP240621P000950002024-03-28 2:39PM EDT95.000.170.160.20-0.01-5.56%670632.28%
COP240621P000975002024-03-26 1:48PM EDT97.500.230.200.230.00-20183930.57%
COP240621P001000002024-03-26 1:56PM EDT100.000.240.260.29-0.06-20.00%12,42029.35%
COP240621P001050002024-03-27 1:02PM EDT105.000.500.420.470.00-652,54427.08%
COP240621P001100002024-03-28 2:33PM EDT110.000.740.750.85-0.06-7.50%153,09725.59%
COP240621P001150002024-03-28 2:34PM EDT115.001.301.331.46-0.16-10.96%2883,43123.95%
COP240621P001200002024-03-28 1:38PM EDT120.002.382.432.50-0.39-14.08%11382322.60%
COP240621P001250002024-03-28 2:09PM EDT125.004.004.104.25-0.75-15.79%7750921.89%
COP240621P001300002024-03-28 3:04PM EDT130.006.456.556.70-0.60-8.51%16255421.13%
COP240621P001350002024-03-26 9:36AM EDT135.0010.319.4510.100.00-117921.34%
COP240621P001400002023-11-20 11:55AM EDT140.0024.9022.4023.450.00-1461.52%
COP240621P001450002023-12-18 1:20PM EDT145.0029.7537.1040.900.00-44113.32%
COP240621P001500002023-12-20 12:30PM EDT150.0031.9040.8545.000.00-21114.93%
COP240621P001550002023-10-04 10:59AM EDT155.0042.1035.4536.400.00-1170.22%
COP240621P001700002023-02-14 1:19PM EDT170.0056.9273.5075.350.00--3182.37%
COP240621P001800002022-11-01 3:50PM EDT180.0059.6060.8562.650.00--2495.75%
COP240621P001850002022-11-01 3:48PM EDT185.0063.7064.7566.700.00--894.57%
COP240621P001900002022-11-01 2:50PM EDT190.0068.0569.1571.300.00--595.59%