Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.033,14 +129,85 (+0,34%) Gold
2.310,20 -0,80 (-0,03%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
55.152,25 +1.801,93 (+3,38%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:19PM EDT. Markt geöffnet.
Callsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260618C00080000 | 2024-03-19 9:55AM EDT | 80.00 | 46.19 | 49.50 | 54.10 | 0.00 | - | 1 | 4 | 49.84% |
| COP260618C00090000 | 2024-01-12 11:39AM EDT | 90.00 | 29.95 | 28.65 | 30.75 | 0.00 | - | - | 2 | 0.00% |
| COP260618C00095000 | 2024-03-15 1:20PM EDT | 95.00 | 34.60 | 43.55 | 46.30 | 0.00 | - | - | 1 | 50.32% |
| COP260618C00100000 | 2024-04-17 9:37AM EDT | 100.00 | 39.80 | 32.65 | 33.65 | 0.00 | - | - | 1 | 32.61% |
| COP260618C00105000 | 2024-02-05 3:00PM EDT | 105.00 | 19.55 | 22.35 | 23.70 | 0.00 | - | 22 | 0 | 20.57% |
| COP260618C00115000 | 2024-04-11 10:20AM EDT | 115.00 | 32.85 | 23.95 | 26.15 | 0.00 | - | 1 | 0 | 32.88% |
| COP260618C00120000 | 2024-02-15 1:01PM EDT | 120.00 | 15.45 | 19.05 | 23.45 | 0.00 | - | 18 | 20 | 32.12% |
| COP260618C00125000 | 2024-03-08 4:59PM EDT | 125.00 | 14.60 | 26.80 | 28.45 | 0.00 | - | 6 | 18 | 42.26% |
| COP260618C00130000 | 2024-05-01 12:17PM EDT | 130.00 | 19.40 | 17.60 | 18.25 | 0.00 | - | 4 | 16 | 30.25% |
| COP260618C00135000 | 2024-04-30 12:08PM EDT | 135.00 | 19.45 | 15.50 | 17.85 | 0.00 | - | 21 | 38 | 32.09% |
| COP260618C00140000 | 2024-04-30 3:59PM EDT | 140.00 | 16.35 | 13.90 | 14.80 | 0.00 | - | 1 | 2 | 29.99% |
| COP260618C00145000 | 2024-04-04 12:26PM EDT | 145.00 | 17.24 | 11.25 | 13.40 | 0.00 | - | 25 | 25 | 30.01% |
| COP260618C00155000 | 2024-01-18 12:42PM EDT | 155.00 | 5.15 | 5.65 | 6.55 | 0.00 | - | 5 | 5 | 23.23% |
| COP260618C00160000 | 2024-02-14 10:52AM EDT | 160.00 | 5.00 | 6.00 | 10.45 | 0.00 | - | 5 | 10 | 30.86% |
| COP260618C00165000 | 2024-04-15 12:16PM EDT | 165.00 | 11.64 | 7.40 | 7.95 | 0.00 | - | 6 | 12 | 28.45% |
| COP260618C00170000 | 2024-03-14 10:55AM EDT | 170.00 | 6.80 | 9.55 | 10.70 | 0.00 | - | 30 | 99 | 34.16% |
| COP260618C00175000 | 2024-03-22 3:20PM EDT | 175.00 | 5.50 | 8.00 | 9.05 | 0.00 | - | 2 | 2 | 32.91% |
| COP260618C00200000 | 2024-04-23 11:40AM EDT | 200.00 | 4.65 | 2.94 | 3.85 | 0.00 | - | 2 | 8 | 28.87% |
Putsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260618P00055000 | 2024-04-16 10:02AM EDT | 55.00 | 1.05 | 0.03 | 2.79 | 0.00 | - | 4 | 66 | 44.79% |
| COP260618P00065000 | 2024-01-29 12:56PM EDT | 65.00 | 3.40 | 0.54 | 4.80 | 0.00 | - | - | 1 | 44.04% |
| COP260618P00070000 | 2024-02-21 11:40AM EDT | 70.00 | 3.56 | 1.50 | 2.92 | 0.00 | - | 1 | 0 | 33.83% |
| COP260618P00080000 | 2024-03-15 1:32PM EDT | 80.00 | 4.20 | 1.58 | 5.65 | 0.00 | - | 1 | 2 | 34.92% |
| COP260618P00085000 | 2024-04-11 1:51PM EDT | 85.00 | 3.81 | 4.65 | 5.00 | 0.00 | - | - | 3 | 29.87% |
| COP260618P00090000 | 2024-05-01 11:03AM EDT | 90.00 | 5.60 | 5.60 | 6.05 | 0.00 | - | 1 | 3 | 28.98% |
| COP260618P00095000 | 2024-01-24 1:07PM EDT | 95.00 | 11.40 | 9.35 | 10.30 | 0.00 | - | - | 21 | 33.94% |
| COP260618P00100000 | 2024-04-19 10:57AM EDT | 100.00 | 7.41 | 8.20 | 8.75 | 0.00 | - | 2 | 445 | 27.52% |
| COP260618P00105000 | 2024-04-30 12:41PM EDT | 105.00 | 9.05 | 9.70 | 10.45 | 0.00 | - | 405 | 417 | 26.96% |
| COP260618P00110000 | 2024-01-24 1:42PM EDT | 110.00 | 17.85 | 14.65 | 16.30 | 0.00 | - | 2 | 7 | 32.58% |
| COP260618P00115000 | 2024-01-18 12:44PM EDT | 115.00 | 22.55 | 17.65 | 19.85 | 0.00 | - | 1 | 5 | 33.96% |
| COP260618P00120000 | 2024-03-07 12:42PM EDT | 120.00 | 20.00 | 11.60 | 13.60 | 0.00 | - | - | 10 | 20.78% |
