Deutsche Märkte öffnen in 3 Stunden 40 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.533,36 -2.449,30 (-4,38%) CMC Crypto 200
1.261,09 -77,98 (-5,83%) 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:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241220C00060000 | 2024-01-22 12:43PM EDT | 60.00 | 48.20 | 51.50 | 56.00 | 0.00 | - | - | 2 | 0.00% |
| COP241220C00085000 | 2024-03-01 10:49AM EDT | 85.00 | 32.98 | 42.10 | 46.00 | 0.00 | - | 1 | 6 | 54.75% |
| COP241220C00090000 | 2024-02-12 3:34PM EDT | 90.00 | 25.27 | 30.45 | 31.15 | 0.00 | - | 18 | 23 | 0.00% |
| COP241220C00095000 | 2024-02-08 12:10PM EDT | 95.00 | 24.80 | 21.45 | 23.35 | 0.00 | - | 1 | 1 | 0.00% |
| COP241220C00100000 | 2024-02-12 1:40PM EDT | 100.00 | 17.70 | 22.50 | 23.05 | 0.00 | - | 2 | 7 | 0.00% |
| COP241220C00105000 | 2024-03-06 12:26PM EDT | 105.00 | 15.79 | 31.20 | 34.00 | 0.00 | - | 1 | 13 | 59.69% |
| COP241220C00110000 | 2024-04-15 11:08AM EDT | 110.00 | 26.80 | 19.30 | 20.80 | 0.00 | - | 1 | 179 | 33.13% |
| COP241220C00115000 | 2024-04-15 12:25PM EDT | 115.00 | 22.50 | 15.65 | 16.80 | 0.00 | - | 1 | 374 | 30.31% |
| COP241220C00120000 | 2024-04-24 12:16PM EDT | 120.00 | 16.60 | 12.80 | 14.95 | 0.00 | - | 1 | 155 | 32.60% |
| COP241220C00125000 | 2024-05-01 3:35PM EDT | 125.00 | 10.60 | 10.00 | 11.00 | -2.69 | -20.24% | 2 | 113 | 28.56% |
| COP241220C00130000 | 2024-04-29 3:12PM EDT | 130.00 | 11.35 | 8.25 | 8.75 | 0.00 | - | 1 | 305 | 28.07% |
| COP241220C00135000 | 2024-05-01 3:20PM EDT | 135.00 | 6.55 | 6.30 | 6.85 | -2.78 | -29.80% | 17 | 635 | 27.64% |
| COP241220C00140000 | 2024-05-01 3:20PM EDT | 140.00 | 5.00 | 4.10 | 5.25 | -1.10 | -18.03% | 39 | 226 | 27.17% |
| COP241220C00145000 | 2024-04-30 2:13PM EDT | 145.00 | 4.72 | 2.96 | 4.70 | 0.00 | - | 1 | 115 | 28.97% |
| COP241220C00150000 | 2024-05-01 12:48PM EDT | 150.00 | 2.90 | 2.61 | 2.92 | -0.57 | -16.43% | 30 | 166 | 26.33% |
| COP241220C00155000 | 2024-04-29 3:47PM EDT | 155.00 | 3.25 | 1.88 | 2.21 | 0.00 | - | 1 | 34 | 26.32% |
| COP241220C00160000 | 2024-04-29 2:24PM EDT | 160.00 | 2.44 | 0.47 | 1.64 | 0.00 | - | 1 | 158 | 26.22% |
| COP241220C00165000 | 2024-04-02 11:17AM EDT | 165.00 | 2.18 | 0.97 | 1.25 | 0.00 | - | 11 | 15 | 26.37% |
| COP241220C00170000 | 2024-04-30 3:03PM EDT | 170.00 | 1.15 | 0.71 | 0.92 | 0.00 | - | 11 | 39 | 26.33% |
| COP241220C00175000 | 2024-04-15 11:25AM EDT | 175.00 | 1.51 | 0.53 | 0.69 | 0.00 | - | 1 | 11 | 26.42% |
| COP241220C00180000 | 2024-04-15 10:03AM EDT | 180.00 | 1.30 | 0.29 | 0.52 | 0.00 | - | - | 15 | 26.56% |
| COP241220C00185000 | 2024-04-05 1:52PM EDT | 185.00 | 1.01 | 0.30 | 0.43 | 0.00 | - | 20 | 21 | 27.12% |
| COP241220C00195000 | 2024-04-05 12:58PM EDT | 195.00 | 0.60 | 0.17 | 0.27 | 0.00 | - | 1 | 1 | 27.76% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241220P00055000 | 2024-04-17 10:40AM EDT | 55.00 | 0.07 | 0.03 | 2.20 | 0.00 | - | 2 | 2 | 65.97% |
| COP241220P00060000 | 2024-03-05 2:56PM EDT | 60.00 | 0.31 | 0.00 | 0.31 | 0.00 | - | 1,000 | 1,024 | 46.83% |
| COP241220P00065000 | 2024-03-21 9:45AM EDT | 65.00 | 0.51 | 0.15 | 0.23 | 0.00 | - | 3 | 101 | 40.19% |
| COP241220P00070000 | 2024-03-18 12:27PM EDT | 70.00 | 0.43 | 0.25 | 0.34 | 0.00 | - | 5 | 101 | 38.48% |
| COP241220P00075000 | 2024-04-24 11:45AM EDT | 75.00 | 0.38 | 0.27 | 0.44 | 0.00 | - | 3 | 176 | 36.04% |
| COP241220P00080000 | 2024-03-22 3:50PM EDT | 80.00 | 0.71 | 0.53 | 0.62 | 0.00 | - | 2 | 95 | 34.33% |
| COP241220P00085000 | 2024-04-30 12:28PM EDT | 85.00 | 0.68 | 0.52 | 0.83 | 0.00 | - | 1 | 259 | 32.40% |
| COP241220P00090000 | 2024-04-29 10:38AM EDT | 90.00 | 0.89 | 0.97 | 1.18 | 0.00 | - | 5 | 256 | 31.04% |
| COP241220P00095000 | 2024-04-12 10:56AM EDT | 95.00 | 1.32 | 0.67 | 1.67 | 0.00 | - | 3 | 64 | 29.83% |
| COP241220P00100000 | 2024-04-26 3:53PM EDT | 100.00 | 1.71 | 2.18 | 2.50 | 0.00 | - | 2 | 824 | 29.44% |
| COP241220P00105000 | 2024-04-22 11:13AM EDT | 105.00 | 2.93 | 3.10 | 3.35 | 0.00 | - | 75 | 170 | 28.16% |
| COP241220P00110000 | 2024-04-30 10:33AM EDT | 110.00 | 3.60 | 4.20 | 4.55 | 0.00 | - | 2 | 362 | 27.27% |
| COP241220P00115000 | 2024-05-01 1:22PM EDT | 115.00 | 5.95 | 5.75 | 6.10 | +0.65 | +12.26% | 8 | 216 | 26.52% |
| COP241220P00120000 | 2024-04-12 3:10PM EDT | 120.00 | 6.50 | 7.50 | 8.10 | 0.00 | - | 752 | 1,633 | 26.05% |
| COP241220P00125000 | 2024-04-12 10:01AM EDT | 125.00 | 7.00 | 9.80 | 10.30 | 0.00 | - | 15 | 71 | 25.14% |
| COP241220P00130000 | 2024-04-30 1:19PM EDT | 130.00 | 11.40 | 12.35 | 12.95 | 0.00 | - | 17 | 130 | 24.39% |
| COP241220P00135000 | 2024-04-25 1:58PM EDT | 135.00 | 12.35 | 15.30 | 16.05 | 0.00 | - | 3 | 74 | 23.80% |
| COP241220P00140000 | 2024-04-08 10:51AM EDT | 140.00 | 14.15 | 18.60 | 20.25 | 0.00 | - | - | 30 | 25.34% |
| COP241220P00150000 | 2024-04-29 9:52AM EDT | 150.00 | 22.70 | 25.75 | 28.40 | 0.00 | - | 10 | 8 | 25.74% |
| COP241220P00155000 | 2024-04-12 12:57PM EDT | 155.00 | 25.40 | 29.70 | 33.55 | 0.00 | - | 31 | 31 | 28.90% |
