Deutsche Märkte öffnen in 7 Stunden 3 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.390,62 -2.276,14 (-4,02%) CMC Crypto 200
1.276,13 -62,94 (-4,70%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260116C00060000 | 2024-01-10 4:04PM EDT | 60.00 | 52.50 | 49.50 | 54.45 | 0.00 | - | - | 10 | 0.00% |
| COP260116C00065000 | 2024-02-14 11:28AM EDT | 65.00 | 47.10 | 54.05 | 59.00 | 0.00 | - | 15 | 1 | 0.00% |
| COP260116C00070000 | 2024-02-20 4:00PM EDT | 70.00 | 42.67 | 53.50 | 56.90 | 0.00 | - | 3 | 2 | 36.95% |
| COP260116C00075000 | 2024-01-19 10:30AM EDT | 75.00 | 35.10 | 39.05 | 40.00 | 0.00 | - | 2 | 67 | 0.00% |
| COP260116C00080000 | 2024-03-22 1:24PM EDT | 80.00 | 46.50 | 50.00 | 55.00 | 0.00 | - | 2 | 100 | 52.97% |
| COP260116C00085000 | 2024-04-26 9:45AM EDT | 85.00 | 48.83 | 42.65 | 46.40 | 0.00 | - | 8 | 109 | 39.58% |
| COP260116C00090000 | 2024-04-24 3:59PM EDT | 90.00 | 44.52 | 38.75 | 41.00 | 0.00 | - | 1 | 26 | 34.72% |
| COP260116C00095000 | 2024-04-17 2:04PM EDT | 95.00 | 41.02 | 35.35 | 37.10 | 0.00 | - | 7 | 58 | 33.46% |
| COP260116C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 40.03 | 32.10 | 34.70 | 0.00 | - | 40 | 142 | 34.96% |
| COP260116C00105000 | 2024-04-19 3:58PM EDT | 105.00 | 35.13 | 28.65 | 31.10 | 0.00 | - | 5 | 89 | 33.64% |
| COP260116C00110000 | 2024-04-30 2:59PM EDT | 110.00 | 29.40 | 25.10 | 27.60 | 0.00 | - | 1 | 216 | 32.28% |
| COP260116C00115000 | 2024-04-05 1:38PM EDT | 115.00 | 30.97 | 23.20 | 24.85 | 0.00 | - | 3 | 143 | 31.95% |
| COP260116C00120000 | 2024-04-29 9:36AM EDT | 120.00 | 25.00 | 20.50 | 23.05 | 0.00 | - | 1 | 129 | 32.84% |
| COP260116C00125000 | 2024-05-01 2:55PM EDT | 125.00 | 19.73 | 18.20 | 19.70 | -2.72 | -12.12% | 7 | 163 | 30.95% |
| COP260116C00130000 | 2024-04-22 9:36AM EDT | 130.00 | 19.50 | 15.90 | 17.25 | 0.00 | - | 1 | 559 | 30.22% |
| COP260116C00135000 | 2024-05-01 2:55PM EDT | 135.00 | 15.40 | 14.05 | 15.40 | -1.35 | -8.06% | 4 | 182 | 30.14% |
| COP260116C00140000 | 2024-04-30 3:59PM EDT | 140.00 | 13.95 | 12.15 | 14.30 | 0.00 | - | 2 | 134 | 30.96% |
| COP260116C00145000 | 2024-05-01 9:35AM EDT | 145.00 | 12.10 | 10.50 | 12.05 | -1.94 | -13.82% | 4 | 476 | 29.75% |
| COP260116C00150000 | 2024-04-30 9:38AM EDT | 150.00 | 10.58 | 8.90 | 10.20 | -1.78 | -14.40% | 2 | 149 | 28.89% |
| COP260116C00155000 | 2024-04-15 12:08PM EDT | 155.00 | 11.95 | 7.60 | 8.95 | 0.00 | - | 5 | 16 | 28.75% |
| COP260116C00160000 | 2024-04-10 1:57PM EDT | 160.00 | 11.25 | 6.35 | 7.75 | 0.00 | - | 10 | 47 | 28.47% |
| COP260116C00165000 | 2024-04-25 2:51PM EDT | 165.00 | 8.45 | 5.80 | 6.75 | 0.00 | - | 1 | 23 | 28.32% |
| COP260116C00170000 | 2024-04-03 2:39PM EDT | 170.00 | 7.50 | 4.75 | 5.85 | 0.00 | - | 2 | 19 | 28.14% |
| COP260116C00175000 | 2024-04-08 3:45PM EDT | 175.00 | 7.50 | 3.85 | 5.90 | 0.00 | - | 2 | 33 | 29.65% |
| COP260116C00180000 | 2024-03-22 12:07PM EDT | 180.00 | 3.35 | 5.25 | 6.20 | 0.00 | - | 2 | 32 | 31.58% |
| COP260116C00185000 | 2024-04-12 11:38AM EDT | 185.00 | 5.85 | 2.92 | 4.75 | 0.00 | - | 1 | 165 | 29.89% |
| COP260116C00190000 | 2024-04-25 9:31AM EDT | 190.00 | 4.30 | 2.75 | 3.35 | 0.00 | - | 1 | 2 | 27.83% |
| COP260116C00200000 | 2024-04-30 3:50PM EDT | 200.00 | 2.70 | 1.98 | 2.52 | 0.00 | - | 2 | 4 | 27.69% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260116P00060000 | 2024-04-10 11:28AM EDT | 60.00 | 0.82 | 0.86 | 1.14 | 0.00 | - | 5 | 45 | 36.65% |
| COP260116P00065000 | 2024-05-01 9:38AM EDT | 65.00 | 1.30 | 1.16 | 1.45 | +0.15 | +13.04% | 1 | 24 | 35.10% |
| COP260116P00070000 | 2024-04-30 12:31PM EDT | 70.00 | 1.64 | 1.55 | 2.04 | 0.00 | - | 3 | 21 | 34.68% |
| COP260116P00075000 | 2024-04-15 11:13AM EDT | 75.00 | 1.89 | 1.64 | 2.50 | 0.00 | - | 2 | 93 | 33.20% |
| COP260116P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 2.65 | 2.42 | 3.80 | 0.00 | - | 1 | 182 | 34.30% |
| COP260116P00085000 | 2024-04-09 12:55PM EDT | 85.00 | 3.08 | 2.90 | 4.50 | 0.00 | - | 1 | 38 | 32.84% |
| COP260116P00090000 | 2024-04-18 1:40PM EDT | 90.00 | 4.20 | 3.25 | 5.55 | 0.00 | - | 1 | 65 | 32.05% |
| COP260116P00095000 | 2024-04-30 2:21PM EDT | 95.00 | 5.05 | 4.35 | 6.65 | 0.00 | - | 4 | 286 | 31.05% |
| COP260116P00100000 | 2024-04-25 2:29PM EDT | 100.00 | 5.80 | 5.55 | 7.75 | 0.00 | - | 17 | 1,475 | 29.76% |
| COP260116P00105000 | 2024-04-22 12:18PM EDT | 105.00 | 7.40 | 7.95 | 9.25 | 0.00 | - | 2 | 294 | 29.00% |
| COP260116P00110000 | 2024-04-04 2:34PM EDT | 110.00 | 8.08 | 8.70 | 10.60 | 0.00 | - | 1 | 209 | 27.65% |
| COP260116P00115000 | 2024-04-17 2:44PM EDT | 115.00 | 10.80 | 10.60 | 13.10 | 0.00 | - | 1 | 167 | 27.97% |
| COP260116P00120000 | 2024-04-04 12:30PM EDT | 120.00 | 11.00 | 12.55 | 14.10 | 0.00 | - | 1 | 250 | 25.48% |
| COP260116P00125000 | 2024-04-10 10:59AM EDT | 125.00 | 12.71 | 14.85 | 16.45 | 0.00 | - | 7 | 246 | 24.87% |
| COP260116P00130000 | 2024-04-10 10:59AM EDT | 130.00 | 14.71 | 17.35 | 18.95 | 0.00 | - | 7 | 493 | 24.15% |
| COP260116P00135000 | 2024-04-01 3:51PM EDT | 135.00 | 18.85 | 20.00 | 21.65 | 0.00 | - | 10 | 265 | 23.37% |
| COP260116P00140000 | 2024-04-12 10:21AM EDT | 140.00 | 19.82 | 23.00 | 25.50 | 0.00 | - | 1 | 40 | 24.05% |
| COP260116P00145000 | 2024-04-12 10:21AM EDT | 145.00 | 22.47 | 25.90 | 29.30 | 0.00 | - | 1 | 34 | 24.36% |
| COP260116P00150000 | 2023-12-26 11:42AM EDT | 150.00 | 36.47 | 39.25 | 41.20 | 0.00 | - | 5 | 5 | 37.36% |
| COP260116P00175000 | 2023-12-05 11:37AM EDT | 175.00 | 60.10 | 57.50 | 61.40 | 0.00 | - | - | 0 | 38.38% |
