Deutsche Märkte öffnen in 1 Stunde 46 Minute
Nikkei 225
38.239,24 -34,81 (-0,09%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.590,16 -2.477,07 (-4,42%) CMC Crypto 200
1.257,33 -81,73 (-6,10%) 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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241115C00100000 | 2024-05-01 11:45AM EDT | 100.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP241115C00110000 | 2024-04-26 3:07PM EDT | 110.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP241115C00115000 | 2024-05-01 3:45PM EDT | 115.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP241115C00120000 | 2024-04-26 10:45AM EDT | 120.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP241115C00125000 | 2024-04-25 1:42PM EDT | 125.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| COP241115C00130000 | 2024-04-25 9:49AM EDT | 130.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP241115C00135000 | 2024-05-01 9:59AM EDT | 135.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COP241115C00140000 | 2024-04-30 2:50PM EDT | 140.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| COP241115C00145000 | 2024-05-01 3:46PM EDT | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| COP241115C00150000 | 2024-05-01 11:45AM EDT | 150.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 6.25% |
| COP241115C00155000 | 2024-04-26 1:31PM EDT | 155.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| COP241115C00160000 | 2024-05-01 10:34AM EDT | 160.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP241115C00165000 | 2024-04-17 9:54AM EDT | 165.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP241115C00170000 | 2024-04-24 3:37PM EDT | 170.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP241115C00180000 | 2024-04-25 3:18PM EDT | 180.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241115P00060000 | 2024-04-10 3:53PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COP241115P00080000 | 2024-03-14 3:44PM EDT | 80.00 | 0.76 | 0.00 | 2.47 | 0.00 | - | 2 | 2 | 52.89% |
| COP241115P00085000 | 2024-04-25 3:20PM EDT | 85.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP241115P00090000 | 2024-04-23 1:13PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP241115P00095000 | 2024-04-29 10:38AM EDT | 95.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP241115P00100000 | 2024-04-09 1:32PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP241115P00105000 | 2024-04-23 9:30AM EDT | 105.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP241115P00110000 | 2024-04-16 12:15PM EDT | 110.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| COP241115P00115000 | 2024-04-30 2:38PM EDT | 115.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| COP241115P00120000 | 2024-04-24 1:33PM EDT | 120.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| COP241115P00125000 | 2024-04-30 2:22PM EDT | 125.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP241115P00130000 | 2024-04-24 1:11PM EDT | 130.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| COP241115P00135000 | 2024-04-18 12:52PM EDT | 135.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 145.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
