Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.879,40 +27,13 (+0,07%) Gold
2.323,10 -8,10 (-0,35%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.849,62 +61,88 (+0,11%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:06PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00114000 | 2024-05-06 9:30AM EDT | 114.00 | 9.22 | 10.20 | 10.45 | 0.00 | - | 1 | 11 | 62.70% |
| COP240510C00115000 | 2024-05-06 9:53AM EDT | 115.00 | 9.50 | 9.05 | 9.45 | 0.00 | - | 11 | 13 | 54.39% |
| COP240510C00116000 | 2024-05-01 1:34PM EDT | 116.00 | 8.65 | 8.10 | 8.45 | 0.00 | - | - | 2 | 50.78% |
| COP240510C00117000 | 2024-05-06 2:35PM EDT | 117.00 | 7.10 | 7.20 | 7.50 | 0.00 | - | 2 | 13 | 54.15% |
| COP240510C00118000 | 2024-05-06 1:42PM EDT | 118.00 | 5.80 | 5.60 | 6.45 | 0.00 | - | 20 | 16 | 47.12% |
| COP240510C00119000 | 2024-05-02 2:38PM EDT | 119.00 | 4.20 | 4.90 | 5.50 | 0.00 | - | - | 5 | 43.16% |
| COP240510C00120000 | 2024-05-07 12:14PM EDT | 120.00 | 5.00 | 4.25 | 4.50 | +0.93 | +22.85% | 2 | 18 | 37.50% |
| COP240510C00121000 | 2024-05-06 12:16PM EDT | 121.00 | 4.35 | 2.89 | 3.50 | 0.00 | - | 7 | 94 | 31.54% |
| COP240510C00122000 | 2024-05-07 12:44PM EDT | 122.00 | 2.71 | 2.40 | 2.68 | +0.51 | +23.18% | 41 | 177 | 29.40% |
| COP240510C00123000 | 2024-05-07 1:19PM EDT | 123.00 | 1.90 | 1.62 | 1.76 | +0.43 | +29.25% | 5 | 295 | 23.78% |
| COP240510C00124000 | 2024-05-07 1:48PM EDT | 124.00 | 1.05 | 0.98 | 1.04 | +0.16 | +17.98% | 26 | 304 | 20.56% |
| COP240510C00125000 | 2024-05-07 12:58PM EDT | 125.00 | 0.67 | 0.56 | 0.57 | +0.16 | +31.37% | 35 | 256 | 19.43% |
| COP240510C00126000 | 2024-05-07 12:58PM EDT | 126.00 | 0.33 | 0.26 | 0.29 | +0.04 | +13.79% | 17 | 358 | 19.09% |
| COP240510C00127000 | 2024-05-07 11:54AM EDT | 127.00 | 0.18 | 0.12 | 0.14 | 0.00 | - | 50 | 263 | 19.24% |
| COP240510C00128000 | 2024-05-07 11:28AM EDT | 128.00 | 0.09 | 0.06 | 0.07 | -0.15 | -62.50% | 178 | 305 | 19.92% |
| COP240510C00129000 | 2024-05-07 12:32PM EDT | 129.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 6 | 733 | 21.09% |
| COP240510C00130000 | 2024-05-07 11:28AM EDT | 130.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 154 | 518 | 23.44% |
| COP240510C00131000 | 2024-05-06 11:11AM EDT | 131.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 14 | 117 | 25.00% |
| COP240510C00132000 | 2024-05-06 12:09PM EDT | 132.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 120 | 176 | 27.74% |
| COP240510C00133000 | 2024-05-06 9:30AM EDT | 133.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 20 | 30.47% |
| COP240510C00134000 | 2024-05-06 1:11PM EDT | 134.00 | 0.01 | 0.01 | 0.29 | 0.00 | - | 5 | 29 | 54.49% |
| COP240510C00135000 | 2024-05-01 3:16PM EDT | 135.00 | 0.17 | 0.01 | 0.35 | 0.00 | - | 6 | 40 | 52.25% |
| COP240510C00136000 | 2024-05-01 2:52PM EDT | 136.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 7 | 11 | 53.71% |
| COP240510C00137000 | 2024-05-06 10:00AM EDT | 137.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 6 | 27 | 70.12% |
| COP240510C00138000 | 2024-05-06 2:50PM EDT | 138.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 912 | 73.83% |
| COP240510C00139000 | 2024-05-07 10:56AM EDT | 139.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 8 | 13 | 49.22% |
| COP240510C00140000 | 2024-05-06 1:26PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 63 | 51.56% |
| COP240510C00141000 | 2024-05-01 3:42PM EDT | 141.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 50.00% |
| COP240510C00142000 | 2024-05-06 2:32PM EDT | 142.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 52.34% |
| COP240510C00144000 | 2024-05-06 11:11AM EDT | 144.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 96 | 57.03% |
| COP240510C00145000 | 2024-04-30 1:13PM EDT | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 59.38% |
| COP240510C00146000 | 2024-04-05 12:10PM EDT | 146.00 | 0.64 | 0.00 | 0.03 | 0.00 | - | 45 | 45 | 61.72% |
| COP240510C00147000 | 2024-05-06 11:46AM EDT | 147.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 70 | 64.06% |
| COP240510C00150000 | 2024-04-12 12:04PM EDT | 150.00 | 0.29 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 70.31% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00105000 | 2024-05-06 2:35PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 106 | 108 | 63.28% |
| COP240510P00108000 | 2024-05-03 2:05PM EDT | 108.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 11 | 55.47% |
| COP240510P00109000 | 2024-05-03 11:19AM EDT | 109.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 15 | 15 | 56.25% |
| COP240510P00110000 | 2024-05-03 3:09PM EDT | 110.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 273 | 52.73% |
| COP240510P00112000 | 2024-05-02 1:47PM EDT | 112.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | - | 21 | 49.81% |
| COP240510P00113000 | 2024-05-06 10:47AM EDT | 113.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 11 | 41.41% |
| COP240510P00114000 | 2024-05-06 10:41AM EDT | 114.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 424 | 35.94% |
| COP240510P00115000 | 2024-05-06 11:08AM EDT | 115.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 44 | 32.42% |
| COP240510P00116000 | 2024-05-06 11:20AM EDT | 116.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 23 | 69 | 31.06% |
| COP240510P00117000 | 2024-05-06 12:34PM EDT | 117.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 186 | 201 | 28.91% |
| COP240510P00118000 | 2024-05-07 12:17PM EDT | 118.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 12 | 269 | 26.37% |
| COP240510P00119000 | 2024-05-07 1:19PM EDT | 119.00 | 0.06 | 0.05 | 0.07 | -0.12 | -66.67% | 3 | 274 | 24.22% |
| COP240510P00120000 | 2024-05-07 10:47AM EDT | 120.00 | 0.12 | 0.10 | 0.11 | -0.15 | -55.56% | 43 | 347 | 22.46% |
| COP240510P00121000 | 2024-05-07 12:50PM EDT | 121.00 | 0.17 | 0.18 | 0.21 | -0.30 | -63.83% | 10 | 161 | 21.83% |
| COP240510P00122000 | 2024-05-07 1:12PM EDT | 122.00 | 0.33 | 0.36 | 0.38 | -0.46 | -58.23% | 47 | 290 | 21.19% |
| COP240510P00123000 | 2024-05-07 12:53PM EDT | 123.00 | 0.61 | 0.67 | 0.71 | -0.60 | -49.59% | 54 | 145 | 21.75% |
| COP240510P00124000 | 2024-05-07 12:53PM EDT | 124.00 | 1.08 | 1.12 | 1.20 | -0.77 | -41.62% | 16 | 288 | 22.71% |
| COP240510P00125000 | 2024-05-07 1:02PM EDT | 125.00 | 1.61 | 1.77 | 1.85 | -0.74 | -31.49% | 23 | 287 | 24.17% |
| COP240510P00126000 | 2024-05-06 1:12PM EDT | 126.00 | 2.99 | 2.38 | 2.66 | 0.00 | - | 1 | 247 | 26.91% |
| COP240510P00127000 | 2024-05-06 11:02AM EDT | 127.00 | 3.20 | 2.79 | 3.65 | 0.00 | - | 7 | 190 | 32.62% |
| COP240510P00128000 | 2024-05-06 10:45AM EDT | 128.00 | 4.35 | 4.35 | 4.60 | +0.36 | +9.02% | 4 | 197 | 36.82% |
| COP240510P00129000 | 2024-05-07 12:45PM EDT | 129.00 | 5.25 | 5.35 | 5.70 | -0.35 | -6.25% | 5 | 165 | 44.78% |
| COP240510P00130000 | 2024-05-07 10:15AM EDT | 130.00 | 6.51 | 6.25 | 6.50 | -0.39 | -5.65% | 2 | 270 | 43.85% |
| COP240510P00131000 | 2024-05-07 10:20AM EDT | 131.00 | 7.33 | 7.30 | 7.75 | -2.55 | -25.81% | 5 | 271 | 56.25% |
| COP240510P00132000 | 2024-04-29 1:10PM EDT | 132.00 | 3.50 | 6.80 | 8.50 | 0.00 | - | 124 | 434 | 52.83% |
| COP240510P00133000 | 2024-05-02 1:07PM EDT | 133.00 | 10.50 | 9.30 | 9.60 | 0.00 | - | 1 | 100 | 55.18% |
| COP240510P00134000 | 2024-04-25 3:24PM EDT | 134.00 | 4.92 | 10.30 | 10.55 | 0.00 | - | 1 | 81 | 58.30% |
| COP240510P00135000 | 2024-04-29 12:44PM EDT | 135.00 | 5.65 | 11.25 | 11.55 | 0.00 | - | 1 | 10 | 61.13% |
| COP240510P00136000 | 2024-04-22 10:40AM EDT | 136.00 | 7.80 | 12.25 | 12.55 | 0.00 | - | - | 3 | 64.94% |
| COP240510P00137000 | 2024-04-16 12:13PM EDT | 137.00 | 7.15 | 13.10 | 14.45 | 0.00 | - | - | 3 | 83.89% |
| COP240510P00140000 | 2024-04-19 2:49PM EDT | 140.00 | 11.03 | 15.10 | 16.50 | 0.00 | - | 16 | 0 | 84.57% |
| COP240510P00145000 | 2024-05-03 10:30AM EDT | 145.00 | 24.10 | 21.15 | 21.45 | 0.00 | - | 1 | 1 | 89.94% |
