Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.313,45 +1.356,67 (+2,19%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 60.45 | 0.00 | - | 1 | 1 | 50.00 | 0.08 | 0.00 | - | 19 | 1,138 |
| 63.00 | 0.00 | - | 1 | 10 | 55.00 | 0.12 | 0.00 | - | 2 | 2,089 |
| 52.85 | 0.00 | - | 1 | 14 | 60.00 | 0.14 | 0.00 | - | 10 | 633 |
| 52.55 | 0.00 | - | 5 | 77 | 65.00 | 0.23 | 0.00 | - | 5 | 5,331 |
| 53.58 | 0.00 | - | 8 | 236 | 70.00 | 0.32 | 0.00 | - | 1 | 2,272 |
| 37.10 | 0.00 | - | 1 | 115 | 75.00 | 0.33 | 0.00 | - | 3 | 1,687 |
| 43.30 | 0.00 | - | 1 | 84 | 80.00 | 0.59 | 0.00 | - | 2 | 1,964 |
| 27.98 | 0.00 | - | 4 | 1,333 | 85.00 | 0.58 | 0.00 | - | 20 | 3,539 |
| 28.98 | 0.00 | - | 17 | 88 | 87.50 | 0.66 | 0.00 | - | 20 | 2,106 |
| 26.80 | 0.00 | - | 1 | 92 | 90.00 | 1.35 | +0.14 | +11.57% | 1 | 3,920 |
| 24.28 | 0.00 | - | 1 | 95 | 92.50 | 1.59 | +0.29 | +22.31% | 21 | 1,393 |
| 19.05 | 0.00 | - | 2 | 120 | 95.00 | 1.97 | +0.22 | +12.57% | 67 | 2,559 |
| 16.10 | 0.00 | - | 5 | 1,077 | 97.50 | 2.35 | 0.00 | - | 1 | 2,992 |
| 18.10 | 0.00 | - | 1 | 295 | 100.00 | 3.05 | -0.05 | -1.61% | 152 | 8,909 |
| 11.70 | 0.00 | - | 20 | 1,320 | 105.00 | 4.55 | 0.00 | - | 1 | 2,073 |
| 8.30 | 0.00 | - | 4 | 3,015 | 110.00 | 5.50 | 0.00 | - | 46 | 6,940 |
| 6.03 | -0.27 | -4.29% | 10 | 2,044 | 115.00 | 7.34 | 0.00 | - | 1 | 2,679 |
| 4.05 | -0.35 | -7.95% | 11 | 3,655 | 120.00 | 11.70 | 0.00 | - | 11 | 2,967 |
| 2.73 | -0.38 | -12.22% | 102 | 2,239 | 125.00 | 15.15 | 0.00 | - | 1 | 1,547 |
| 1.85 | +0.07 | +3.93% | 13 | 5,106 | 130.00 | 12.85 | 0.00 | - | 31 | 736 |
| 1.12 | -0.19 | -14.50% | 14 | 4,605 | 135.00 | 25.75 | 0.00 | - | 25 | 645 |
| 0.83 | 0.00 | - | 6 | 2,110 | 140.00 | 29.10 | 0.00 | - | 1 | 187 |
| 0.44 | 0.00 | - | 1 | 2,581 | 145.00 | 17.35 | 0.00 | - | - | 31 |
| 0.37 | 0.00 | - | 1 | 2,232 | 150.00 | 30.13 | 0.00 | - | 5 | 4 |
| 0.31 | 0.00 | - | 1 | 1,218 | 155.00 | 42.60 | 0.00 | - | 3 | 0 |
| 0.25 | 0.00 | - | 5 | 523 | 160.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 1 | 0 | 165.00 | 66.75 | 0.00 | - | 9 | 11 |
| 0.25 | 0.00 | - | 7 | 113 | 170.00 | 66.55 | 0.00 | - | 1 | 10 |
| 0.10 | 0.00 | - | 3 | 325 | 175.00 | 66.18 | 0.00 | - | 9 | 9 |
| 1.42 | 0.00 | - | 7 | 166 | 180.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 241 | 185.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 139 | 190.00 | 73.12 | 0.00 | - | 9 | 12 |
| 0.07 | 0.00 | - | 7 | 95 | 195.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 108 | 200.00 | 94.50 | 0.00 | - | 12 | 0 |
