Deutsche Märkte schließen in 3 Stunden 55 Minuten
DAX
17.958,67 +26,50 (+0,15%) Euro Stoxx 50
4.910,81 -10,41 (-0,21%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,70 -2,30 (-0,10%) EUR/USD
1,0705 -0,0013 (-0,12%) Bitcoin EUR
54.321,52 +612,05 (+1,14%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00080000 | 2024-02-02 3:38PM EDT | 80.00 | 32.05 | 34.20 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
| COP240920C00090000 | 2024-04-16 1:40PM EDT | 90.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| COP240920C00095000 | 2024-04-05 3:44PM EDT | 95.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 0.00% |
| COP240920C00100000 | 2024-04-15 2:33PM EDT | 100.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| COP240920C00105000 | 2024-04-18 11:14AM EDT | 105.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| COP240920C00110000 | 2024-04-22 2:34PM EDT | 110.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 169 | 178 | 0.00% |
| COP240920C00115000 | 2024-05-01 10:32AM EDT | 115.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 9 | 767 | 0.00% |
| COP240920C00120000 | 2024-05-01 12:20PM EDT | 120.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 3 | 516 | 0.00% |
| COP240920C00125000 | 2024-04-29 9:38AM EDT | 125.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 3 | 3,775 | 0.20% |
| COP240920C00130000 | 2024-05-01 2:40PM EDT | 130.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 26 | 1,092 | 1.56% |
| COP240920C00135000 | 2024-05-01 11:52AM EDT | 135.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 72 | 821 | 3.13% |
| COP240920C00140000 | 2024-05-01 2:14PM EDT | 140.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 5 | 1,237 | 3.13% |
| COP240920C00145000 | 2024-05-01 3:56PM EDT | 145.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 6.25% |
| COP240920C00150000 | 2024-05-01 3:53PM EDT | 150.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 1,566 | 6.25% |
| COP240920C00155000 | 2024-04-23 12:47PM EDT | 155.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 7 | 110 | 6.25% |
| COP240920C00160000 | 2024-04-24 3:14PM EDT | 160.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 6.25% |
| COP240920C00165000 | 2024-05-01 11:38AM EDT | 165.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 12.50% |
| COP240920C00170000 | 2024-05-01 10:33AM EDT | 170.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| COP240920C00175000 | 2024-04-12 11:42AM EDT | 175.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COP240920C00195000 | 2024-04-08 9:30AM EDT | 195.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00055000 | 2024-04-08 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| COP240920P00070000 | 2024-03-14 3:36PM EDT | 70.00 | 0.21 | 0.00 | 0.29 | 0.00 | - | 1 | 1,065 | 47.95% |
| COP240920P00075000 | 2024-02-09 4:56PM EDT | 75.00 | 0.74 | 0.46 | 0.52 | 0.00 | - | 2 | 3,002 | 47.66% |
| COP240920P00080000 | 2024-04-30 11:18AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 650 | 701 | 12.50% |
| COP240920P00085000 | 2024-04-15 3:27PM EDT | 85.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 31 | 187 | 12.50% |
| COP240920P00090000 | 2024-04-08 3:46PM EDT | 90.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3,662 | 12.50% |
| COP240920P00095000 | 2024-04-30 11:48AM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 12.50% |
| COP240920P00100000 | 2024-04-29 10:26AM EDT | 100.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 524 | 6.25% |
| COP240920P00105000 | 2024-04-25 10:17AM EDT | 105.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 1,936 | 6.25% |
| COP240920P00110000 | 2024-04-22 1:54PM EDT | 110.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 4,166 | 3.13% |
| COP240920P00115000 | 2024-04-29 11:53AM EDT | 115.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 25 | 731 | 3.13% |
| COP240920P00120000 | 2024-04-30 3:01PM EDT | 120.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 16 | 190 | 1.56% |
| COP240920P00125000 | 2024-05-01 10:34AM EDT | 125.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 52 | 812 | 0.00% |
| COP240920P00130000 | 2024-05-01 10:36AM EDT | 130.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 20 | 1,235 | 0.00% |
| COP240920P00135000 | 2024-04-26 3:48PM EDT | 135.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 42 | 626 | 0.00% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 140.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| COP240920P00155000 | 2024-04-05 3:31PM EDT | 155.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
