Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.403,98 +760,34 (+1,27%) CMC Crypto 200
1.396,81 +14,24 (+1,03%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. 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 | 2023-12-12 10:34AM EDT | 50.00 | 60.45 | 59.50 | 64.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP250117C00055000 | 2024-01-02 10:31AM EDT | 55.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COP250117C00060000 | 2024-02-13 1:06PM EDT | 60.00 | 50.80 | 58.25 | 62.50 | 0.00 | - | 4 | 16 | 0.00% |
| COP250117C00065000 | 2023-12-22 10:42AM EDT | 65.00 | 53.75 | 42.55 | 47.45 | 0.00 | - | 1 | 77 | 0.00% |
| COP250117C00070000 | 2024-03-13 2:59PM EDT | 70.00 | 48.98 | 59.50 | 64.00 | 0.00 | - | 5 | 237 | 52.60% |
| COP250117C00075000 | 2024-02-14 3:21PM EDT | 75.00 | 36.97 | 44.00 | 49.00 | 0.00 | - | 2 | 112 | 0.00% |
| COP250117C00080000 | 2024-04-10 1:08PM EDT | 80.00 | 53.75 | 49.50 | 52.90 | 0.00 | - | 24 | 86 | 50.17% |
| COP250117C00085000 | 2024-04-24 2:51PM EDT | 85.00 | 46.80 | 44.90 | 48.60 | 0.00 | - | 2 | 3,712 | 48.78% |
| COP250117C00087500 | 2024-03-28 12:27PM EDT | 87.50 | 40.99 | 43.10 | 46.35 | 0.00 | - | 6 | 113 | 47.45% |
| COP250117C00090000 | 2024-04-19 10:38AM EDT | 90.00 | 42.35 | 40.45 | 44.05 | 0.00 | - | 1 | 104 | 45.86% |
| COP250117C00092500 | 2024-03-01 4:14PM EDT | 92.50 | 26.78 | 36.70 | 38.35 | 0.00 | - | 106 | 101 | 26.59% |
| COP250117C00095000 | 2024-04-17 2:04PM EDT | 95.00 | 37.08 | 36.05 | 39.65 | 0.00 | - | 7 | 122 | 43.40% |
| COP250117C00097500 | 2024-01-25 1:15PM EDT | 97.50 | 18.90 | 18.05 | 20.90 | 0.00 | - | 1 | 1,036 | 0.00% |
| COP250117C00100000 | 2024-04-25 1:48PM EDT | 100.00 | 33.50 | 32.95 | 35.40 | +0.80 | +2.45% | 3 | 222 | 41.24% |
| COP250117C00105000 | 2024-04-12 12:46PM EDT | 105.00 | 31.50 | 28.90 | 29.65 | 0.00 | - | 2 | 1,307 | 33.95% |
| COP250117C00110000 | 2024-04-24 1:11PM EDT | 110.00 | 24.59 | 24.85 | 26.00 | 0.00 | - | 2 | 1,738 | 33.44% |
| COP250117C00115000 | 2024-04-16 10:35AM EDT | 115.00 | 21.30 | 21.30 | 22.90 | 0.00 | - | 20 | 1,401 | 33.74% |
| COP250117C00120000 | 2024-04-23 12:51PM EDT | 120.00 | 18.40 | 18.00 | 20.35 | 0.00 | - | 7 | 3,690 | 34.63% |
| COP250117C00125000 | 2024-04-22 9:41AM EDT | 125.00 | 14.20 | 14.40 | 16.60 | 0.00 | - | 4 | 1,684 | 31.96% |
| COP250117C00130000 | 2024-04-22 2:27PM EDT | 130.00 | 12.97 | 12.40 | 12.90 | 0.00 | - | 11 | 4,651 | 28.96% |
| COP250117C00135000 | 2024-04-25 11:46AM EDT | 135.00 | 9.80 | 10.15 | 10.40 | +0.10 | +1.03% | 25 | 3,853 | 28.08% |
| COP250117C00140000 | 2024-04-25 11:47AM EDT | 140.00 | 7.85 | 8.00 | 8.35 | +0.05 | +0.64% | 4 | 1,918 | 27.55% |
| COP250117C00145000 | 2024-04-25 3:07PM EDT | 145.00 | 6.60 | 6.35 | 6.70 | +0.51 | +8.37% | 2 | 2,620 | 27.28% |
| COP250117C00150000 | 2024-04-24 10:12AM EDT | 150.00 | 5.10 | 4.95 | 5.20 | +0.30 | +6.25% | 1 | 1,655 | 26.73% |
| COP250117C00155000 | 2024-04-17 1:59PM EDT | 155.00 | 4.20 | 3.85 | 4.05 | 0.00 | - | 1 | 1,579 | 26.45% |
| COP250117C00160000 | 2024-04-25 2:48PM EDT | 160.00 | 3.02 | 3.00 | 3.15 | -0.06 | -1.95% | 1 | 542 | 26.29% |
| COP250117C00165000 | 2024-04-24 10:04AM EDT | 165.00 | 2.20 | 2.28 | 2.41 | 0.00 | - | 1 | 477 | 26.09% |
| COP250117C00170000 | 2024-04-12 9:42AM EDT | 170.00 | 3.05 | 1.69 | 1.88 | 0.00 | - | 1 | 117 | 26.12% |
| COP250117C00175000 | 2024-04-09 11:19AM EDT | 175.00 | 1.83 | 1.30 | 1.46 | 0.00 | - | 7 | 211 | 26.15% |
| COP250117C00180000 | 2024-04-09 11:18AM EDT | 180.00 | 1.42 | 0.99 | 1.11 | 0.00 | - | 7 | 166 | 26.07% |
| COP250117C00185000 | 2024-04-09 10:56AM EDT | 185.00 | 1.11 | 0.76 | 0.86 | 0.00 | - | 5 | 241 | 26.14% |
| COP250117C00190000 | 2024-04-19 2:57PM EDT | 190.00 | 0.75 | 0.58 | 0.66 | 0.00 | - | 1 | 140 | 26.17% |
| COP250117C00195000 | 2024-04-17 10:57AM EDT | 195.00 | 0.59 | 0.43 | 0.53 | 0.00 | - | 5 | 91 | 26.43% |
| COP250117C00200000 | 2024-04-19 11:13AM EDT | 200.00 | 0.47 | 0.32 | 0.42 | 0.00 | - | 1 | 108 | 26.61% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117P00050000 | 2024-04-22 10:55AM EDT | 50.00 | 0.09 | 0.04 | 0.45 | 0.00 | - | 22 | 1,148 | 53.56% |
| COP250117P00055000 | 2024-04-03 11:28AM EDT | 55.00 | 0.07 | 0.01 | 2.19 | 0.00 | - | 2 | 2,079 | 63.70% |
| COP250117P00060000 | 2024-03-27 2:20PM EDT | 60.00 | 0.14 | 0.00 | 2.23 | 0.00 | - | 10 | 633 | 58.15% |
| COP250117P00065000 | 2024-04-10 9:31AM EDT | 65.00 | 0.18 | 0.13 | 0.21 | 0.00 | - | 5 | 5,333 | 39.01% |
| COP250117P00070000 | 2024-04-12 10:49AM EDT | 70.00 | 0.32 | 0.21 | 0.29 | 0.00 | - | 358 | 2,262 | 37.06% |
| COP250117P00075000 | 2024-04-18 11:45AM EDT | 75.00 | 0.53 | 0.32 | 0.41 | 0.00 | - | 10 | 1,187 | 35.45% |
| COP250117P00080000 | 2024-04-16 1:12PM EDT | 80.00 | 0.68 | 0.51 | 0.59 | 0.00 | - | 1 | 1,450 | 34.11% |
| COP250117P00085000 | 2024-04-23 1:05PM EDT | 85.00 | 0.82 | 0.72 | 0.83 | 0.00 | - | 1 | 3,659 | 32.79% |
| COP250117P00087500 | 2024-04-23 1:05PM EDT | 87.50 | 0.98 | 0.76 | 0.99 | 0.00 | - | 1 | 2,122 | 32.24% |
| COP250117P00090000 | 2024-04-23 11:31AM EDT | 90.00 | 1.22 | 1.00 | 1.16 | 0.00 | - | 1 | 3,687 | 31.59% |
| COP250117P00092500 | 2024-04-08 9:54AM EDT | 92.50 | 1.34 | 1.22 | 1.36 | 0.00 | - | 1 | 1,469 | 30.98% |
| COP250117P00095000 | 2024-04-04 2:18PM EDT | 95.00 | 1.51 | 1.45 | 1.59 | 0.00 | - | 50 | 2,648 | 30.40% |
| COP250117P00097500 | 2024-04-22 1:53PM EDT | 97.50 | 1.92 | 1.70 | 1.83 | 0.00 | - | 2 | 1,980 | 29.71% |
| COP250117P00100000 | 2024-04-23 1:05PM EDT | 100.00 | 2.22 | 2.01 | 2.18 | 0.00 | - | 10 | 9,142 | 29.38% |
| COP250117P00105000 | 2024-04-24 10:11AM EDT | 105.00 | 2.95 | 2.72 | 2.99 | 0.00 | - | 1 | 1,290 | 28.58% |
| COP250117P00110000 | 2024-04-25 11:31AM EDT | 110.00 | 3.99 | 3.65 | 4.00 | -0.11 | -2.68% | 1 | 7,105 | 27.74% |
| COP250117P00115000 | 2024-04-25 1:22PM EDT | 115.00 | 5.10 | 4.85 | 5.20 | -0.15 | -2.86% | 5 | 3,096 | 26.75% |
| COP250117P00120000 | 2024-04-25 3:06PM EDT | 120.00 | 6.40 | 6.20 | 6.70 | -0.35 | -5.19% | 11 | 2,448 | 25.87% |
| COP250117P00125000 | 2024-04-24 12:01PM EDT | 125.00 | 8.75 | 8.10 | 8.50 | 0.00 | - | 2 | 1,515 | 24.98% |
| COP250117P00130000 | 2024-04-25 3:07PM EDT | 130.00 | 10.30 | 10.30 | 10.55 | -0.60 | -5.50% | 42 | 708 | 23.91% |
| COP250117P00135000 | 2024-04-23 12:13PM EDT | 135.00 | 13.50 | 12.65 | 13.20 | 0.00 | - | 15 | 663 | 23.40% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 140.00 | 16.10 | 15.65 | 16.50 | 0.00 | - | 15 | 361 | 23.56% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 145.00 | 17.35 | 17.35 | 19.70 | 0.00 | - | - | 31 | 22.70% |
| COP250117P00150000 | 2024-03-19 9:30AM EDT | 150.00 | 30.13 | 24.15 | 26.05 | 0.00 | - | 5 | 4 | 29.18% |
| COP250117P00155000 | 2024-02-21 3:57PM EDT | 155.00 | 42.60 | 31.45 | 32.85 | 0.00 | - | 3 | 0 | 36.56% |
| COP250117P00165000 | 2023-05-16 12:01PM EDT | 165.00 | 66.75 | 60.75 | 62.10 | 0.00 | - | 9 | 11 | 84.86% |
| COP250117P00170000 | 2023-04-03 9:30AM EDT | 170.00 | 66.55 | 71.65 | 75.20 | 0.00 | - | 1 | 10 | 103.35% |
| COP250117P00175000 | 2023-04-13 10:24AM EDT | 175.00 | 66.18 | 74.55 | 77.85 | 0.00 | - | 9 | 9 | 100.84% |
| COP250117P00190000 | 2023-01-12 11:29AM EDT | 190.00 | 73.12 | 74.45 | 77.10 | 0.00 | - | 9 | 12 | 72.71% |
| COP250117P00200000 | 2023-06-07 2:11PM EDT | 200.00 | 94.50 | 94.65 | 98.95 | 0.00 | - | 12 | 0 | 102.02% |
