Deutsche Märkte schließen in 6 Stunden 29 Minuten
DAX
17.913,88 -18,29 (-0,10%) Euro Stoxx 50
4.894,68 -26,54 (-0,54%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.314,70 +3,70 (+0,16%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
53.996,42 +698,48 (+1,31%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620C00060000 | 2024-01-17 3:30PM EDT | 60.00 | 47.52 | 49.00 | 54.00 | 0.00 | - | - | 1 | 0.00% |
| COP250620C00070000 | 2024-02-15 3:44PM EDT | 70.00 | 43.70 | 49.00 | 54.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP250620C00075000 | 2024-03-04 11:23AM EDT | 75.00 | 41.19 | 56.05 | 60.35 | 0.00 | - | 7 | 1 | 65.22% |
| COP250620C00085000 | 2024-03-07 10:55AM EDT | 85.00 | 32.45 | 49.05 | 53.95 | 0.00 | - | 11 | 12 | 63.61% |
| COP250620C00090000 | 2024-04-04 2:40PM EDT | 90.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP250620C00095000 | 2024-04-10 3:54PM EDT | 95.00 | 42.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP250620C00100000 | 2024-05-01 11:27AM EDT | 100.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250620C00105000 | 2024-03-04 2:38PM EDT | 105.00 | 19.01 | 32.75 | 34.15 | 0.00 | - | 1 | 32 | 48.21% |
| COP250620C00110000 | 2024-05-01 1:50PM EDT | 110.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 115.00 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 29.83% |
| COP250620C00120000 | 2024-04-18 2:25PM EDT | 120.00 | 20.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP250620C00125000 | 2024-04-26 11:49AM EDT | 125.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| COP250620C00130000 | 2024-04-26 1:08PM EDT | 130.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| COP250620C00135000 | 2024-05-01 3:35PM EDT | 135.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 1.56% |
| COP250620C00140000 | 2024-05-01 1:49PM EDT | 140.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 3.13% |
| COP250620C00145000 | 2024-04-26 9:48AM EDT | 145.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP250620C00150000 | 2024-05-01 11:11AM EDT | 150.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COP250620C00155000 | 2024-04-24 1:30PM EDT | 155.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| COP250620C00160000 | 2024-04-10 1:21PM EDT | 160.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| COP250620C00165000 | 2024-04-04 3:34PM EDT | 165.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| COP250620C00170000 | 2024-05-01 10:14AM EDT | 170.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250620C00175000 | 2024-04-25 1:02PM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP250620C00180000 | 2024-04-19 3:49PM EDT | 180.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| COP250620C00185000 | 2024-04-04 9:38AM EDT | 185.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250620C00190000 | 2024-04-09 10:09AM EDT | 190.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COP250620C00195000 | 2024-04-19 10:26AM EDT | 195.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250620C00200000 | 2024-04-09 12:03PM EDT | 200.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620P00055000 | 2024-04-30 2:36PM EDT | 55.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COP250620P00060000 | 2024-02-21 11:40AM EDT | 60.00 | 0.86 | 0.00 | 0.83 | 0.00 | - | - | 1 | 42.03% |
| COP250620P00065000 | 2024-04-30 2:36PM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COP250620P00070000 | 2024-04-23 9:34AM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP250620P00075000 | 2024-04-01 12:29PM EDT | 75.00 | 1.10 | 1.13 | 1.26 | 0.00 | - | 1 | 11 | 33.84% |
| COP250620P00080000 | 2024-04-19 10:18AM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250620P00085000 | 2024-04-29 11:46AM EDT | 85.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COP250620P00090000 | 2024-04-25 2:56PM EDT | 90.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COP250620P00095000 | 2024-05-01 3:18PM EDT | 95.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| COP250620P00100000 | 2024-04-29 12:18PM EDT | 100.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| COP250620P00105000 | 2024-04-26 11:15AM EDT | 105.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP250620P00110000 | 2024-04-26 11:15AM EDT | 110.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COP250620P00115000 | 2024-04-30 11:51AM EDT | 115.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 1.56% |
| COP250620P00120000 | 2024-04-29 9:30AM EDT | 120.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COP250620P00125000 | 2024-05-01 3:59PM EDT | 125.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 0.00% |
| COP250620P00130000 | 2024-04-26 11:15AM EDT | 130.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 135.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 140.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
