Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.742,81 +614,05 (+1,04%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. 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 | 0.14 | 0.00 | - | 1 | 1,153 |
| 63.00 | 0.00 | - | 1 | 10 | 55.00 | 0.07 | 0.00 | - | 2 | 2,079 |
| 50.80 | 0.00 | - | 4 | 16 | 60.00 | 0.14 | 0.00 | - | 10 | 633 |
| 53.75 | 0.00 | - | 1 | 77 | 65.00 | 0.18 | 0.00 | - | 5 | 5,333 |
| 48.98 | 0.00 | - | 5 | 237 | 70.00 | 0.32 | 0.00 | - | 358 | 2,262 |
| 36.97 | 0.00 | - | 2 | 112 | 75.00 | 0.53 | 0.00 | - | 10 | 1,187 |
| 53.75 | 0.00 | - | 24 | 86 | 80.00 | 0.68 | 0.00 | - | 1 | 1,450 |
| 45.90 | +0.80 | +1.77% | 6 | 3,723 | 85.00 | 0.93 | -0.03 | -3.12% | 3 | 3,662 |
| 40.99 | 0.00 | - | 6 | 113 | 87.50 | 1.13 | 0.00 | - | 10 | 2,121 |
| 42.35 | +0.10 | +0.24% | 1 | 105 | 90.00 | 1.44 | 0.00 | - | 455 | 3,687 |
| 26.78 | 0.00 | - | 106 | 101 | 92.50 | 1.34 | 0.00 | - | 1 | 1,469 |
| 37.08 | 0.00 | - | 7 | 122 | 95.00 | 1.51 | 0.00 | - | 50 | 2,648 |
| 18.90 | 0.00 | - | 1 | 1,036 | 97.50 | 2.12 | 0.00 | - | 4 | 1,981 |
| 32.70 | -0.60 | -1.80% | 4 | 226 | 100.00 | 2.52 | -0.11 | -4.18% | 3,400 | 5,742 |
| 31.50 | 0.00 | - | 2 | 1,307 | 105.00 | 3.25 | 0.00 | - | 3 | 1,288 |
| 26.12 | 0.00 | - | 33 | 1,736 | 110.00 | 4.31 | -0.09 | -2.05% | 130 | 7,196 |
| 21.30 | 0.00 | - | 20 | 1,401 | 115.00 | 5.65 | 0.00 | - | 4 | 3,097 |
| 17.60 | 0.00 | - | 10 | 3,688 | 120.00 | 7.25 | -0.35 | -4.61% | 554 | 1,577 |
| 15.60 | -0.03 | -0.19% | 10 | 1,674 | 125.00 | 9.15 | -0.45 | -4.69% | 558 | 1,506 |
| 12.70 | +1.05 | +9.01% | 3,400 | 1,678 | 130.00 | 11.55 | -0.45 | -3.75% | 44 | 676 |
| 11.00 | +1.47 | +15.42% | 4 | 3,859 | 135.00 | 13.75 | 0.00 | - | 1 | 625 |
| 8.90 | +1.05 | +13.38% | 11 | 1,889 | 140.00 | 16.10 | 0.00 | - | 15 | 361 |
| 7.16 | +0.47 | +7.03% | 3 | 2,622 | 145.00 | 17.35 | 0.00 | - | - | 31 |
| 5.64 | -0.24 | -4.08% | 14 | 1,649 | 150.00 | 30.13 | 0.00 | - | 5 | 4 |
| 4.20 | 0.00 | - | 1 | 1,579 | 155.00 | 42.60 | 0.00 | - | 3 | 0 |
| 4.40 | 0.00 | - | 23 | 542 | 160.00 | - | - | - | - | - |
| 2.98 | 0.00 | - | 9 | 477 | 165.00 | 66.75 | 0.00 | - | 9 | 11 |
| 3.05 | 0.00 | - | 1 | 117 | 170.00 | 66.55 | 0.00 | - | 1 | 10 |
| 1.83 | 0.00 | - | 7 | 211 | 175.00 | 66.18 | 0.00 | - | 9 | 9 |
| 1.42 | 0.00 | - | 7 | 166 | 180.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | 5 | 241 | 185.00 | - | - | - | - | - |
| 0.75 | -0.48 | -39.02% | 1 | 139 | 190.00 | 73.12 | 0.00 | - | 9 | 12 |
| 0.59 | 0.00 | - | 5 | 91 | 195.00 | - | - | - | - | - |
| 0.47 | -0.08 | -14.55% | 1 | 109 | 200.00 | 94.50 | 0.00 | - | 12 | 0 |
