Deutsche Märkte öffnen in 2 Stunden 24 Minuten
Nikkei 225
28.087,71 +304,78 (+1,10%) Dow Jones 30
32.859,03 +141,43 (+0,43%) Bitcoin EUR
25.819,45 -443,52 (-1,69%) CMC Crypto 200
614,91 -4,33 (-0,70%) Nasdaq Compositive
12.013,47 +87,24 (+0,73%) S&P 500
4.050,83 +23,02 (+0,57%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117C00050000 | 2023-03-20 10:29AM EDT | 50.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP250117C00055000 | 2023-03-20 10:17AM EDT | 55.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP250117C00060000 | 2023-02-16 3:54PM EDT | 60.00 | 50.60 | 36.00 | 39.05 | 0.00 | - | 10 | 27 | 0.00% |
| COP250117C00065000 | 2023-03-16 3:17PM EDT | 65.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP250117C00070000 | 2023-03-20 3:24PM EDT | 70.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COP250117C00075000 | 2023-03-29 10:47AM EDT | 75.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP250117C00080000 | 2023-03-22 2:19PM EDT | 80.00 | 29.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP250117C00085000 | 2023-03-27 9:47AM EDT | 85.00 | 23.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP250117C00090000 | 2023-03-29 9:57AM EDT | 90.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117C00092500 | 2023-03-15 12:02PM EDT | 92.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP250117C00095000 | 2023-03-28 10:34AM EDT | 95.00 | 19.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117C00097500 | 2023-03-24 3:59PM EDT | 97.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117C00100000 | 2023-03-30 12:10PM EDT | 100.00 | 18.50 | 0.00 | 0.00 | -1.00 | -5.13% | 5 | 0 | 0.20% |
| COP250117C00105000 | 2023-03-17 3:58PM EDT | 105.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COP250117C00110000 | 2023-03-24 3:57PM EDT | 110.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP250117C00115000 | 2023-03-29 10:13AM EDT | 115.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COP250117C00120000 | 2023-03-29 10:33AM EDT | 120.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP250117C00125000 | 2023-03-30 11:17AM EDT | 125.00 | 10.15 | 0.00 | 0.00 | +0.60 | +6.28% | 1 | 0 | 3.13% |
| COP250117C00130000 | 2023-03-24 11:45AM EDT | 130.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP250117C00135000 | 2023-03-27 2:06PM EDT | 135.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP250117C00140000 | 2023-03-30 1:50PM EDT | 140.00 | 6.78 | 0.00 | 0.00 | -0.18 | -2.59% | 5 | 0 | 6.25% |
| COP250117C00145000 | 2023-03-27 2:06PM EDT | 145.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP250117C00150000 | 2023-03-29 3:58PM EDT | 150.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| COP250117C00155000 | 2023-02-17 2:57PM EDT | 155.00 | 6.10 | 2.95 | 5.40 | 0.00 | - | 5 | 23 | 35.31% |
| COP250117C00160000 | 2023-03-15 9:32AM EDT | 160.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250117C00165000 | 2023-03-07 4:27PM EDT | 165.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250117C00170000 | 2023-03-24 9:52AM EDT | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250117C00175000 | 2023-02-07 3:06PM EDT | 175.00 | 4.65 | 3.90 | 5.45 | 0.00 | - | 4 | 5 | 40.67% |
| COP250117C00180000 | 2023-02-07 3:06PM EDT | 180.00 | 4.10 | 3.40 | 4.80 | 0.00 | - | 4 | 2 | 40.15% |
| COP250117C00185000 | 2023-02-23 1:41PM EDT | 185.00 | 3.04 | 1.27 | 2.62 | 0.00 | - | 3 | 9 | 34.71% |
| COP250117C00190000 | 2023-03-16 10:27AM EDT | 190.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COP250117C00195000 | 2023-03-29 1:03PM EDT | 195.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COP250117C00200000 | 2023-03-30 11:12AM EDT | 200.00 | 1.46 | 0.00 | 0.00 | +0.08 | +5.80% | 4 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117P00050000 | 2023-03-29 3:02PM EDT | 50.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| COP250117P00055000 | 2023-03-16 11:31AM EDT | 55.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP250117P00060000 | 2023-03-28 1:51PM EDT | 60.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COP250117P00065000 | 2023-03-17 2:33PM EDT | 65.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250117P00070000 | 2023-03-28 12:17PM EDT | 70.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| COP250117P00075000 | 2023-03-27 12:03PM EDT | 75.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250117P00080000 | 2023-03-28 3:54PM EDT | 80.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COP250117P00085000 | 2023-03-17 1:33PM EDT | 85.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COP250117P00090000 | 2023-03-29 12:12PM EDT | 90.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP250117P00092500 | 2023-03-16 10:46AM EDT | 92.50 | 18.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP250117P00095000 | 2023-03-28 12:39PM EDT | 95.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.78% |
| COP250117P00097500 | 2023-03-29 12:12PM EDT | 97.50 | 16.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COP250117P00100000 | 2023-03-22 2:31PM EDT | 100.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117P00105000 | 2023-03-16 2:19PM EDT | 105.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP250117P00110000 | 2023-03-15 1:05PM EDT | 110.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP250117P00115000 | 2022-12-27 10:32AM EDT | 115.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 12 | 61 | 0.00% |
| COP250117P00120000 | 2023-03-16 2:55PM EDT | 120.00 | 32.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117P00125000 | 2023-03-15 9:46AM EDT | 125.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117P00130000 | 2023-03-16 3:27PM EDT | 130.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP250117P00135000 | 2023-03-13 12:55PM EDT | 135.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117P00140000 | 2023-03-15 10:33AM EDT | 140.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP250117P00150000 | 2023-03-09 11:26AM EDT | 150.00 | 46.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP250117P00155000 | 2022-12-08 1:46PM EDT | 155.00 | 50.45 | 44.95 | 47.75 | 0.00 | - | - | 131 | 0.00% |
| COP250117P00165000 | 2023-03-20 10:33AM EDT | 165.00 | 69.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP250117P00170000 | 2022-11-09 2:36PM EDT | 170.00 | 54.00 | 63.90 | 66.60 | 0.00 | - | 1 | 11 | 0.00% |
| COP250117P00175000 | 2022-10-24 2:51PM EDT | 175.00 | 59.85 | 56.30 | 58.85 | 0.00 | - | 5 | 5 | 0.00% |
| COP250117P00190000 | 2023-01-12 11:29AM EDT | 190.00 | 73.12 | 74.45 | 77.10 | 0.00 | - | 9 | 12 | 0.00% |
| COP250117P00200000 | 2023-02-08 2:50PM EDT | 200.00 | 89.92 | 94.50 | 98.00 | 0.00 | - | 10 | 0 | 0.00% |
