Deutsche Märkte schließen in 7 Stunden 10 Minuten
DAX
17.931,26 -0,91 (-0,01%) Euro Stoxx 50
4.901,99 -19,23 (-0,39%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.318,70 +7,70 (+0,33%) EUR/USD
1,0711 -0,0007 (-0,06%) Bitcoin EUR
53.831,44 +591,53 (+1,11%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240719C00075000 | 2024-02-28 3:39PM EDT | 75.00 | 38.19 | 51.60 | 54.95 | 0.00 | - | - | 2 | 108.17% |
| COP240719C00080000 | 2024-03-28 9:50AM EDT | 80.00 | 48.20 | 48.40 | 53.00 | 0.00 | - | 1 | 1 | 117.69% |
| COP240719C00085000 | 2024-02-14 3:35PM EDT | 85.00 | 26.17 | 33.50 | 38.25 | 0.00 | - | 11 | 13 | 0.00% |
| COP240719C00090000 | 2024-05-01 11:34AM EDT | 90.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COP240719C00095000 | 2024-03-04 2:48PM EDT | 95.00 | 19.60 | 35.70 | 39.65 | 0.00 | - | 1 | 1 | 97.77% |
| COP240719C00100000 | 2024-04-04 1:25PM EDT | 100.00 | 33.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP240719C00105000 | 2024-03-19 3:12PM EDT | 105.00 | 19.25 | 21.95 | 25.40 | 0.00 | - | 6 | 1,138 | 54.36% |
| COP240719C00110000 | 2024-05-01 10:20AM EDT | 110.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240719C00115000 | 2024-05-01 3:44PM EDT | 115.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| COP240719C00120000 | 2024-04-26 3:59PM EDT | 120.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240719C00125000 | 2024-05-01 3:52PM EDT | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.39% |
| COP240719C00130000 | 2024-05-01 2:11PM EDT | 130.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| COP240719C00135000 | 2024-05-01 3:49PM EDT | 135.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| COP240719C00140000 | 2024-05-01 1:10PM EDT | 140.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 6.25% |
| COP240719C00145000 | 2024-05-01 1:54PM EDT | 145.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 6.25% |
| COP240719C00150000 | 2024-05-01 3:50PM EDT | 150.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| COP240719C00155000 | 2024-04-22 3:23PM EDT | 155.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP240719C00160000 | 2024-04-30 1:02PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240719C00165000 | 2024-04-29 2:28PM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COP240719C00170000 | 2024-04-15 3:42PM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COP240719C00175000 | 2024-04-12 11:54AM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240719P00060000 | 2024-04-18 3:02PM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COP240719P00065000 | 2024-04-02 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COP240719P00070000 | 2024-04-01 9:31AM EDT | 70.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | - | 5 | 82.98% |
| COP240719P00080000 | 2024-03-12 9:56AM EDT | 80.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 51.32% |
| COP240719P00085000 | 2024-04-10 2:13PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240719P00090000 | 2024-05-01 11:17AM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COP240719P00095000 | 2024-04-10 10:15AM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240719P00100000 | 2024-05-01 1:52PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| COP240719P00105000 | 2024-04-29 10:06AM EDT | 105.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP240719P00110000 | 2024-05-01 11:50AM EDT | 110.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP240719P00115000 | 2024-05-01 3:50PM EDT | 115.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| COP240719P00120000 | 2024-05-01 10:01AM EDT | 120.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| COP240719P00125000 | 2024-05-01 3:57PM EDT | 125.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| COP240719P00130000 | 2024-05-01 1:31PM EDT | 130.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP240719P00135000 | 2024-04-30 10:06AM EDT | 135.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP240719P00140000 | 2024-04-12 10:24AM EDT | 140.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 145.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| COP240719P00150000 | 2024-04-10 10:13AM EDT | 150.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
