Deutsche Märkte öffnen in 2 Stunden 30 Minuten
Nikkei 225
38.236,36 -37,69 (-0,10%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.594,36 -2.533,32 (-4,51%) CMC Crypto 200
1.260,78 -78,29 (-5,85%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816C00070000 | 2024-02-26 3:02PM EDT | 70.00 | 42.83 | 55.35 | 58.85 | 0.00 | - | 4 | 2 | 91.50% |
| COP240816C00085000 | 2024-01-02 2:07PM EDT | 85.00 | 34.55 | 25.70 | 29.70 | 0.00 | - | - | 1 | 0.00% |
| COP240816C00090000 | 2024-01-04 4:48PM EDT | 90.00 | 28.42 | 21.25 | 23.25 | 0.00 | - | 2 | 11 | 0.00% |
| COP240816C00095000 | 2024-04-05 9:57AM EDT | 95.00 | 37.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240816C00100000 | 2024-04-23 10:11AM EDT | 100.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240816C00105000 | 2024-04-11 10:11AM EDT | 105.00 | 28.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240816C00110000 | 2024-04-12 10:12AM EDT | 110.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP240816C00115000 | 2024-04-16 12:56PM EDT | 115.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240816C00120000 | 2024-05-01 2:01PM EDT | 120.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240816C00125000 | 2024-05-01 10:35AM EDT | 125.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| COP240816C00130000 | 2024-05-01 10:10AM EDT | 130.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| COP240816C00135000 | 2024-05-01 1:27PM EDT | 135.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| COP240816C00140000 | 2024-05-01 1:15PM EDT | 140.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COP240816C00145000 | 2024-05-01 12:11PM EDT | 145.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP240816C00150000 | 2024-05-01 2:02PM EDT | 150.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COP240816C00155000 | 2024-04-19 9:41AM EDT | 155.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP240816C00160000 | 2024-04-23 12:43PM EDT | 160.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240816C00165000 | 2024-04-30 3:25PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COP240816C00170000 | 2024-04-24 10:23AM EDT | 170.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240816C00175000 | 2024-03-14 11:01AM EDT | 175.00 | 0.08 | 0.30 | 0.37 | 0.00 | - | 2 | 1 | 34.60% |
| COP240816C00180000 | 2024-04-15 10:37AM EDT | 180.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP240816C00190000 | 2024-04-05 11:43AM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240816C00195000 | 2024-04-12 9:34AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816P00060000 | 2024-01-02 1:54PM EDT | 60.00 | 0.54 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 88.38% |
| COP240816P00070000 | 2024-01-16 1:56PM EDT | 70.00 | 0.70 | 0.24 | 0.32 | 0.00 | - | - | 1 | 54.93% |
| COP240816P00075000 | 2024-03-27 9:30AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| COP240816P00080000 | 2024-03-25 11:40AM EDT | 80.00 | 0.17 | 0.00 | 2.19 | 0.00 | - | 2 | 48 | 57.59% |
| COP240816P00085000 | 2024-04-24 11:43AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COP240816P00090000 | 2024-04-15 10:27AM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| COP240816P00095000 | 2024-04-19 2:45PM EDT | 95.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP240816P00100000 | 2024-04-30 1:03PM EDT | 100.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP240816P00105000 | 2024-04-24 1:20PM EDT | 105.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| COP240816P00110000 | 2024-04-30 1:03PM EDT | 110.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP240816P00115000 | 2024-04-26 12:36PM EDT | 115.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COP240816P00120000 | 2024-05-01 9:44AM EDT | 120.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COP240816P00125000 | 2024-05-01 3:34PM EDT | 125.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 0.00% |
| COP240816P00130000 | 2024-05-01 10:10AM EDT | 130.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP240816P00135000 | 2024-05-01 9:40AM EDT | 135.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COP240816P00140000 | 2024-04-12 10:24AM EDT | 140.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 145.00 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 93.91% |
| COP240816P00150000 | 2024-04-12 3:24PM EDT | 150.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
