COP - ConocoPhillips
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.40 | 0.00 | - | 1 | 4 | 50.00 | 1.75 | -0.75 | -30.00% | 6 | 41 |
| 49.55 | 0.00 | - | 2 | 47 | 55.00 | 2.30 | 0.00 | - | 2 | 82 |
| 43.28 | 0.00 | - | 4 | 30 | 60.00 | 4.00 | 0.00 | - | 1 | 644 |
| 46.95 | 0.00 | - | 1 | 79 | 65.00 | 4.35 | 0.00 | - | 187 | 3,369 |
| 33.96 | 0.00 | - | 20 | 187 | 70.00 | 5.60 | 0.00 | - | 2 | 697 |
| 30.40 | 0.00 | - | 6 | 113 | 75.00 | 5.65 | 0.00 | - | 5 | 220 |
| 29.05 | -2.90 | -9.08% | 2 | 50 | 80.00 | 7.50 | 0.00 | - | 1 | 716 |
| 24.50 | 0.00 | - | 1 | 116 | 85.00 | 9.99 | 0.00 | - | 5 | 697 |
| 21.00 | 0.00 | - | 2 | 2 | 87.50 | - | - | - | - | - |
| 24.05 | 0.00 | - | 1 | 35 | 90.00 | 12.65 | 0.00 | - | 1 | 512 |
| 19.10 | 0.00 | - | 15 | 34 | 92.50 | 14.70 | 0.00 | - | 97 | 482 |
| 20.60 | 0.00 | - | 4 | 85 | 95.00 | 13.45 | 0.00 | - | 5 | 701 |
| 19.00 | 0.00 | - | 2 | 4 | 97.50 | 17.10 | 0.00 | - | 68 | 1,424 |
| 21.10 | 0.00 | - | 1 | 93 | 100.00 | 17.15 | 0.00 | - | 2 | 857 |
| 18.60 | 0.00 | - | 14 | 297 | 105.00 | 18.28 | 0.00 | - | 1 | 308 |
| 13.70 | 0.00 | - | 1 | 461 | 110.00 | 22.10 | 0.00 | - | 2 | 1,217 |
| 13.44 | 0.00 | - | 30 | 459 | 115.00 | 22.79 | 0.00 | - | 1 | 62 |
| 11.27 | +0.14 | +1.26% | 8 | 440 | 120.00 | 25.30 | 0.00 | - | 5 | 295 |
| 11.40 | 0.00 | - | 2 | 446 | 125.00 | 35.45 | 0.00 | - | 1 | 221 |
| 9.16 | 0.00 | - | 1 | 49 | 130.00 | 34.55 | 0.00 | - | 1 | 92 |
| 7.85 | 0.00 | - | 16 | 100 | 135.00 | 39.70 | 0.00 | - | 1 | 82 |
| 5.66 | 0.00 | - | 1 | 75 | 140.00 | 48.00 | 0.00 | - | 2 | 70 |
| 5.37 | 0.00 | - | 16 | 1,668 | 145.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 1 | 259 | 150.00 | 46.30 | 0.00 | - | 2 | 34 |
| 4.55 | 0.00 | - | 1 | 24 | 155.00 | 50.45 | 0.00 | - | - | 131 |
| 3.70 | 0.00 | - | 5 | 95 | 160.00 | - | - | - | - | - |
| 2.66 | 0.00 | - | 1 | 112 | 165.00 | 66.75 | 0.00 | - | 9 | 11 |
| 4.20 | 0.00 | - | 5 | 47 | 170.00 | 66.55 | 0.00 | - | 1 | 10 |
| 4.65 | 0.00 | - | 4 | 5 | 175.00 | 66.18 | 0.00 | - | 9 | 9 |
| 2.22 | 0.00 | - | 7 | 8 | 180.00 | - | - | - | - | - |
| 1.71 | 0.00 | - | 1 | 10 | 185.00 | - | - | - | - | - |
| 1.52 | 0.00 | - | 3 | 6 | 190.00 | 73.12 | 0.00 | - | 9 | 12 |
| 1.40 | 0.00 | - | 9 | 35 | 195.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 14 | 81 | 200.00 | 98.03 | 0.00 | - | 5 | 0 |
