Deutsche Märkte öffnen in 5 Stunden 21 Minuten
Nikkei 225
38.178,53 -95,52 (-0,25%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.210,55 -3.024,73 (-5,38%) CMC Crypto 200
1.265,46 -73,60 (-5,50%) 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:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP261218C00055000 | 2024-04-02 9:50AM EDT | 55.00 | 75.23 | 67.50 | 72.00 | 0.00 | - | 1 | 1 | 40.28% |
| COP261218C00060000 | 2024-02-14 11:28AM EDT | 60.00 | 51.90 | 59.00 | 64.00 | 0.00 | - | 15 | 23 | 0.00% |
| COP261218C00065000 | 2024-01-16 4:58PM EDT | 65.00 | 45.25 | 46.50 | 51.50 | 0.00 | - | - | 10 | 0.00% |
| COP261218C00070000 | 2024-04-26 2:22PM EDT | 70.00 | 62.60 | 55.10 | 59.35 | 0.00 | - | 3 | 4 | 37.20% |
| COP261218C00075000 | 2024-04-11 12:54PM EDT | 75.00 | 59.90 | 51.10 | 55.45 | 0.00 | - | 1 | 4 | 36.52% |
| COP261218C00080000 | 2024-01-18 3:32PM EDT | 80.00 | 34.10 | 35.50 | 40.00 | 0.00 | - | 15 | 27 | 0.00% |
| COP261218C00085000 | 2024-03-25 12:35PM EDT | 85.00 | 47.07 | 49.85 | 51.45 | 0.00 | - | 3 | 10 | 41.69% |
| COP261218C00090000 | 2024-04-19 9:34AM EDT | 90.00 | 46.60 | 41.10 | 44.25 | 0.00 | - | 2 | 7 | 34.05% |
| COP261218C00095000 | 2024-04-19 10:38AM EDT | 95.00 | 43.75 | 38.05 | 40.95 | 0.00 | - | 1 | 2 | 33.57% |
| COP261218C00105000 | 2024-05-01 3:15PM EDT | 105.00 | 34.00 | 31.80 | 35.20 | +11.81 | +53.22% | 1 | 1 | 33.21% |
| COP261218C00110000 | 2024-04-10 9:30AM EDT | 110.00 | 36.78 | 30.05 | 31.70 | 0.00 | - | 2 | 40 | 31.81% |
| COP261218C00115000 | 2024-04-11 10:20AM EDT | 115.00 | 33.85 | 26.05 | 30.45 | 0.00 | - | 1 | 13 | 33.33% |
| COP261218C00120000 | 2024-02-21 12:12PM EDT | 120.00 | 18.75 | 22.00 | 27.00 | 0.00 | - | 5 | 3 | 31.65% |
| COP261218C00125000 | 2024-04-22 10:55AM EDT | 125.00 | 24.04 | 22.80 | 25.10 | -2.98 | -11.03% | 1 | 37 | 31.84% |
| COP261218C00130000 | 2024-04-22 10:55AM EDT | 130.00 | 24.67 | 20.65 | 22.05 | 0.00 | - | 2 | 45 | 30.39% |
| COP261218C00135000 | 2024-04-17 2:35PM EDT | 135.00 | 22.60 | 17.95 | 19.90 | 0.00 | - | 1 | 208 | 29.92% |
| COP261218C00140000 | 2024-04-17 3:14PM EDT | 140.00 | 20.30 | 17.10 | 19.10 | 0.00 | - | 1 | 90 | 30.95% |
| COP261218C00145000 | 2024-04-19 12:06PM EDT | 145.00 | 18.98 | 15.35 | 16.65 | 0.00 | - | 1 | 11 | 29.78% |
| COP261218C00150000 | 2024-05-01 3:17PM EDT | 150.00 | 14.80 | 13.75 | 15.10 | -2.50 | -14.45% | 1 | 8 | 29.56% |
| COP261218C00155000 | 2024-04-15 12:02PM EDT | 155.00 | 16.70 | 12.35 | 13.70 | 0.00 | - | 3 | 3 | 29.39% |
| COP261218C00160000 | 2024-04-01 2:42PM EDT | 160.00 | 13.47 | 11.50 | 14.00 | 0.00 | - | 6 | 1 | 31.27% |
| COP261218C00165000 | 2024-04-04 12:15PM EDT | 165.00 | 13.33 | 9.05 | 11.95 | 0.00 | - | 6 | 0 | 30.01% |
| COP261218C00170000 | 2024-04-08 3:45PM EDT | 170.00 | 12.84 | 8.75 | 10.10 | 0.00 | - | 3 | 52 | 28.83% |
| COP261218C00175000 | 2024-04-26 2:22PM EDT | 175.00 | 11.00 | 7.70 | 9.05 | 0.00 | - | 3 | 3 | 28.59% |
| COP261218C00180000 | 2024-05-01 10:35AM EDT | 180.00 | 8.30 | 6.95 | 8.25 | -0.83 | -9.09% | 1 | 1 | 28.58% |
| COP261218C00185000 | 2024-05-01 12:49PM EDT | 185.00 | 7.35 | 6.15 | 7.40 | -2.65 | -26.50% | 1 | 21 | 28.39% |
| COP261218C00200000 | 2024-04-23 12:09PM EDT | 200.00 | 6.40 | 4.30 | 5.45 | 0.00 | - | 2 | 4 | 28.13% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP261218P00055000 | 2024-01-24 10:43AM EDT | 55.00 | 3.05 | 0.21 | 2.61 | 0.00 | - | 30 | 68 | 40.13% |
| COP261218P00065000 | 2024-04-12 2:31PM EDT | 65.00 | 2.40 | 1.85 | 2.57 | 0.00 | - | 1 | 7 | 32.99% |
| COP261218P00070000 | 2024-04-02 9:30AM EDT | 70.00 | 2.76 | 0.89 | 3.50 | 0.00 | - | 2 | 4 | 32.91% |
| COP261218P00075000 | 2024-03-14 9:56AM EDT | 75.00 | 4.20 | 2.07 | 4.25 | 0.00 | - | 5 | 6 | 31.88% |
| COP261218P00080000 | 2024-03-06 10:38AM EDT | 80.00 | 6.50 | 3.95 | 4.50 | 0.00 | - | 2 | 609 | 29.44% |
| COP261218P00085000 | 2024-02-20 10:38AM EDT | 85.00 | 8.00 | 3.50 | 8.00 | 0.00 | - | 5 | 7 | 33.87% |
| COP261218P00090000 | 2024-04-08 11:57AM EDT | 90.00 | 5.75 | 5.40 | 7.30 | 0.00 | - | 5 | 49 | 29.28% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 95.00 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 26.67% |
| COP261218P00100000 | 2024-04-19 1:33PM EDT | 100.00 | 8.72 | 8.00 | 10.00 | 0.00 | - | 1 | 356 | 27.68% |
| COP261218P00105000 | 2024-03-25 3:09PM EDT | 105.00 | 10.90 | 9.30 | 12.00 | 0.00 | - | 1 | 0 | 27.54% |
| COP261218P00110000 | 2024-04-24 3:52PM EDT | 110.00 | 11.30 | 11.30 | 13.40 | 0.00 | - | 250 | 552 | 26.29% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 115.00 | 12.70 | 12.65 | 15.40 | 0.00 | - | 35 | 35 | 25.67% |
| COP261218P00120000 | 2024-04-24 3:42PM EDT | 120.00 | 15.15 | 15.15 | 17.20 | 0.00 | - | 1 | 16 | 24.58% |
| COP261218P00125000 | 2024-04-03 1:21PM EDT | 125.00 | 16.90 | 18.30 | 19.95 | 0.00 | - | 1 | 5 | 24.49% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 130.00 | 18.60 | 20.80 | 23.75 | 0.00 | - | 4 | 7 | 25.47% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 135.00 | 21.00 | 23.10 | 24.55 | 0.00 | - | 5 | 5 | 22.49% |
