Deutsche Märkte schließen in 1 Stunde 4 Minute
DAX
15.330,31 +188,29 (+1,24%) Euro Stoxx 50
4.230,23 +62,02 (+1,49%) Dow Jones 30
32.605,78 +211,53 (+0,65%) Gold
1.967,70 -5,80 (-0,29%) EUR/USD
1,0847 0,0000 (-0,00%) Bitcoin EUR
26.262,31 +1.388,83 (+5,58%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:26AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00055000 | 2022-09-08 3:43PM EDT | 55.00 | 53.40 | 64.20 | 65.90 | 0.00 | - | - | 1 | 125.39% |
| COP240621C00060000 | 2023-02-13 10:42AM EDT | 60.00 | 54.30 | 37.00 | 38.65 | 0.00 | - | 10 | 30 | 0.00% |
| COP240621C00065000 | 2023-03-02 3:28PM EDT | 65.00 | 45.93 | 36.90 | 38.05 | 0.00 | - | 1 | 9 | 40.81% |
| COP240621C00070000 | 2023-03-02 3:28PM EDT | 70.00 | 42.00 | 33.20 | 34.00 | 0.00 | - | 1 | 48 | 39.42% |
| COP240621C00075000 | 2023-02-07 3:01PM EDT | 75.00 | 38.74 | 35.50 | 36.25 | 0.00 | - | 2 | 3 | 56.18% |
| COP240621C00080000 | 2023-03-28 11:40AM EDT | 80.00 | 26.00 | 26.25 | 27.15 | 0.00 | - | 6 | 27 | 38.89% |
| COP240621C00085000 | 2023-03-27 10:46AM EDT | 85.00 | 21.33 | 23.20 | 24.05 | 0.00 | - | 1 | 9 | 38.46% |
| COP240621C00090000 | 2023-03-27 12:26PM EDT | 90.00 | 19.85 | 20.25 | 21.05 | 0.00 | - | 2 | 6 | 37.67% |
| COP240621C00092500 | 2023-03-24 2:40PM EDT | 92.50 | 16.86 | 19.00 | 19.70 | 0.00 | - | 36 | 38 | 37.43% |
| COP240621C00095000 | 2023-03-28 10:34AM EDT | 95.00 | 17.09 | 17.50 | 18.65 | 0.00 | - | 1 | 33 | 37.76% |
| COP240621C00097500 | 2023-03-28 10:43AM EDT | 97.50 | 15.50 | 16.65 | 17.55 | 0.00 | - | 3 | 10 | 37.82% |
| COP240621C00100000 | 2023-03-24 11:01AM EDT | 100.00 | 12.47 | 15.20 | 16.00 | 0.00 | - | 2 | 6 | 36.70% |
| COP240621C00105000 | 2023-03-24 3:28PM EDT | 105.00 | 11.65 | 13.25 | 13.80 | 0.00 | - | 57 | 181 | 36.17% |
| COP240621C00110000 | 2023-03-24 1:11PM EDT | 110.00 | 9.70 | 11.35 | 11.95 | 0.00 | - | 60 | 71 | 35.93% |
| COP240621C00115000 | 2023-03-24 10:43AM EDT | 115.00 | 7.72 | 9.60 | 10.25 | 0.00 | - | 11 | 63 | 35.57% |
| COP240621C00120000 | 2023-03-24 10:02AM EDT | 120.00 | 7.00 | 8.00 | 8.85 | 0.00 | - | 2 | 85 | 35.46% |
| COP240621C00125000 | 2023-03-27 11:03AM EDT | 125.00 | 6.32 | 6.65 | 7.40 | 0.00 | - | 20 | 73 | 34.80% |
| COP240621C00130000 | 2023-03-28 11:55AM EDT | 130.00 | 6.00 | 5.85 | 6.35 | 0.00 | - | 1 | 20 | 34.72% |
| COP240621C00135000 | 2023-03-22 10:25AM EDT | 135.00 | 5.35 | 4.60 | 5.85 | 0.00 | - | 1 | 69 | 35.74% |
| COP240621C00140000 | 2023-03-28 11:31AM EDT | 140.00 | 4.05 | 3.85 | 4.50 | 0.00 | - | 1 | 133 | 34.13% |
| COP240621C00145000 | 2023-03-13 11:35AM EDT | 145.00 | 4.85 | 3.20 | 3.95 | 0.00 | - | 1 | 20 | 34.43% |
| COP240621C00150000 | 2023-03-28 10:46AM EDT | 150.00 | 2.84 | 2.76 | 3.30 | 0.00 | - | 1 | 155 | 34.14% |
| COP240621C00155000 | 2023-03-22 2:41PM EDT | 155.00 | 2.80 | 2.30 | 2.81 | 0.00 | - | 1 | 4 | 34.09% |
| COP240621C00160000 | 2023-03-23 3:11PM EDT | 160.00 | 2.04 | 1.95 | 2.48 | 0.00 | - | 1 | 3 | 34.39% |
| COP240621C00165000 | 2023-03-17 11:38AM EDT | 165.00 | 1.65 | 1.61 | 2.21 | 0.00 | - | 3 | 26 | 34.75% |
| COP240621C00170000 | 2023-02-17 10:49AM EDT | 170.00 | 2.40 | 0.74 | 1.75 | 0.00 | - | 1 | 21 | 34.06% |
| COP240621C00180000 | 2023-03-29 9:31AM EDT | 180.00 | 1.15 | 0.85 | 1.29 | -1.07 | -48.20% | 5 | 3 | 34.13% |
| COP240621C00185000 | 2023-01-27 11:13AM EDT | 185.00 | 4.40 | 1.42 | 2.00 | 0.00 | - | 5 | 2 | 38.97% |
| COP240621C00190000 | 2023-02-21 4:24PM EDT | 190.00 | 1.41 | 0.61 | 1.04 | 0.00 | - | 2 | 55 | 34.79% |
| COP240621C00195000 | 2023-03-21 1:07PM EDT | 195.00 | 0.76 | 0.54 | 0.86 | 0.00 | - | 4 | 12 | 34.53% |
| COP240621C00200000 | 2023-03-14 1:24PM EDT | 200.00 | 0.85 | 0.21 | 1.05 | 0.00 | - | 2 | 16 | 36.89% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00050000 | 2023-03-27 10:09AM EDT | 50.00 | 1.75 | 1.29 | 1.70 | 0.00 | - | 5 | 17 | 48.04% |
| COP240621P00055000 | 2023-03-27 11:05AM EDT | 55.00 | 2.38 | 1.80 | 2.25 | 0.00 | - | 7 | 59 | 46.07% |
| COP240621P00060000 | 2023-03-07 2:56PM EDT | 60.00 | 2.11 | 2.50 | 2.95 | 0.00 | - | 1 | 62 | 44.41% |
| COP240621P00065000 | 2023-03-13 11:32AM EDT | 65.00 | 3.55 | 3.30 | 3.90 | 0.00 | - | 1 | 18 | 43.31% |
| COP240621P00070000 | 2023-03-07 2:42PM EDT | 70.00 | 3.50 | 4.30 | 4.85 | 0.00 | - | 1 | 15 | 41.57% |
| COP240621P00075000 | 2023-03-15 3:32PM EDT | 75.00 | 7.84 | 5.40 | 6.15 | 0.00 | - | 2 | 42 | 40.54% |
| COP240621P00080000 | 2023-03-23 11:04AM EDT | 80.00 | 7.75 | 7.10 | 7.65 | 0.00 | - | 10 | 125 | 39.53% |
| COP240621P00085000 | 2023-03-20 11:55AM EDT | 85.00 | 10.30 | 8.50 | 9.25 | 0.00 | - | 5 | 170 | 38.25% |
| COP240621P00090000 | 2023-03-17 11:03AM EDT | 90.00 | 13.45 | 10.60 | 11.10 | 0.00 | - | 1 | 33 | 37.09% |
| COP240621P00092500 | 2023-03-15 12:22PM EDT | 92.50 | 14.55 | 11.60 | 12.40 | 0.00 | - | 400 | 408 | 37.24% |
| COP240621P00095000 | 2023-03-16 9:45AM EDT | 95.00 | 16.60 | 12.70 | 13.55 | 0.00 | - | 2 | 116 | 36.86% |
| COP240621P00097500 | 2023-03-15 3:22PM EDT | 97.50 | 17.50 | 13.85 | 14.55 | 0.00 | - | 14 | 286 | 36.00% |
| COP240621P00100000 | 2023-02-27 4:53PM EDT | 100.00 | 13.15 | 15.00 | 15.65 | 0.00 | - | 342 | 244 | 35.25% |
| COP240621P00105000 | 2023-03-13 3:48PM EDT | 105.00 | 18.19 | 17.50 | 18.35 | 0.00 | - | 1 | 263 | 34.52% |
| COP240621P00110000 | 2023-01-17 11:12AM EDT | 110.00 | 14.50 | 15.80 | 16.50 | 0.00 | - | 1 | 5 | 22.83% |
| COP240621P00115000 | 2023-03-21 3:43PM EDT | 115.00 | 24.50 | 23.55 | 24.75 | 0.00 | - | 1 | 52 | 33.79% |
| COP240621P00120000 | 2023-02-24 3:41PM EDT | 120.00 | 24.30 | 29.85 | 31.10 | 0.00 | - | 2 | 27 | 40.04% |
| COP240621P00125000 | 2022-11-28 11:18AM EDT | 125.00 | 23.65 | 24.75 | 25.75 | 0.00 | - | 4 | 6 | 13.45% |
| COP240621P00130000 | 2023-03-21 9:30AM EDT | 130.00 | 36.08 | 33.85 | 35.25 | 0.00 | - | 3 | 15 | 31.12% |
| COP240621P00135000 | 2023-03-20 10:00AM EDT | 135.00 | 42.30 | 38.25 | 39.45 | 0.00 | - | 5 | 187 | 31.12% |
| COP240621P00140000 | 2023-02-16 12:53PM EDT | 140.00 | 34.46 | 47.05 | 49.60 | 0.00 | - | 2 | 3 | 46.77% |
| COP240621P00145000 | 2022-11-10 3:50PM EDT | 145.00 | 34.45 | 42.45 | 44.35 | 0.00 | - | - | 10 | 0.00% |
| COP240621P00150000 | 2023-03-20 10:00AM EDT | 150.00 | 55.45 | 51.10 | 52.70 | 0.00 | - | 4 | 6 | 31.05% |
| COP240621P00155000 | 2022-10-24 1:12PM EDT | 155.00 | 43.40 | 39.85 | 42.15 | 0.00 | - | - | 0 | 0.00% |
| COP240621P00170000 | 2023-02-14 1:19PM EDT | 170.00 | 56.92 | 73.50 | 75.35 | 0.00 | - | - | 3 | 46.25% |
| COP240621P00180000 | 2022-11-01 3:50PM EDT | 180.00 | 59.60 | 60.85 | 62.65 | 0.00 | - | - | 24 | 0.00% |
| COP240621P00185000 | 2022-11-01 3:48PM EDT | 185.00 | 63.70 | 64.75 | 66.70 | 0.00 | - | - | 8 | 0.00% |
| COP240621P00190000 | 2022-11-01 2:50PM EDT | 190.00 | 68.05 | 69.15 | 71.30 | 0.00 | - | - | 5 | 0.00% |
