Deutsche Märkte öffnen in 59 Minuten

ConocoPhillips (COP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
93,63+0,78 (+0,84%)
Börsenschluss: 04:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP220812C000650002022-07-11 1:57PM EDT65.0021.0026.6027.550.00--00.00%
COP220812C000700002022-08-01 9:53AM EDT70.0024.4621.9022.550.00--30.00%
COP220812C000790002022-07-18 1:10PM EDT79.008.3012.9013.750.00--20.00%
COP220812C000800002022-08-02 10:13AM EDT80.0014.4012.1012.550.00-3110.00%
COP220812C000810002022-08-01 12:33PM EDT81.0013.6011.1511.800.00--60.00%
COP220812C000820002022-08-03 1:54PM EDT82.0010.3510.2010.70+1.70+19.65%230.00%
COP220812C000830002022-08-03 1:58PM EDT83.009.209.259.75-2.75-23.01%26100.00%
COP220812C000840002022-07-25 2:49PM EDT84.007.758.358.75-0.90-10.40%2370.00%
COP220812C000850002022-08-03 11:06AM EDT85.006.757.507.90-2.95-30.41%3310.00%
COP220812C000860002022-08-03 1:51PM EDT86.006.456.656.90-2.55-28.33%5710.00%
COP220812C000870002022-08-03 11:13AM EDT87.005.555.856.05-3.91-41.33%3730.00%
COP220812C000880002022-08-03 10:57AM EDT88.004.205.155.30-3.80-47.50%4750.00%
COP220812C000890002022-08-01 11:42AM EDT89.003.454.354.60-2.93-45.92%2220.00%
COP220812C000900002022-08-03 2:51PM EDT90.003.803.753.90-2.04-34.93%791,89336.33%
COP220812C000910002022-08-03 2:56PM EDT91.003.093.153.30-2.46-44.32%1245843.16%
COP220812C000920002022-08-03 3:24PM EDT92.002.742.612.76-1.37-33.33%1237247.22%
COP220812C000930002022-08-03 3:08PM EDT93.002.092.122.34-1.71-45.00%10810851.56%
COP220812C000940002022-08-03 1:43PM EDT94.001.641.711.93-1.57-48.91%3712551.03%
COP220812C000950002022-08-03 3:29PM EDT95.001.471.381.48-1.17-44.32%15031751.86%
COP220812C000960002022-08-03 3:28PM EDT96.001.081.061.20-1.16-51.79%8728753.22%
COP220812C000970002022-08-03 10:13AM EDT97.000.920.830.94-1.08-54.00%5718554.39%
COP220812C000980002022-08-03 3:16PM EDT98.000.640.630.73-0.81-55.86%19421155.27%
COP220812C000990002022-08-02 2:01PM EDT99.000.470.460.55-0.61-56.48%1117955.57%
COP220812C001000002022-08-03 3:28PM EDT100.000.390.360.41-0.50-56.18%1,1241,21556.64%
COP220812C001010002022-08-02 9:42AM EDT101.000.290.260.32-0.43-59.72%104557.42%
COP220812C001020002022-08-01 1:43PM EDT102.000.210.190.25-0.38-64.41%112858.50%
COP220812C001030002022-08-02 1:50PM EDT103.000.370.140.190.00-1959.38%
COP220812C001050002022-08-03 3:26PM EDT105.000.110.080.13-0.14-56.00%367962.50%
COP220812C001060002022-08-01 12:24PM EDT106.000.280.000.270.00--169.92%
COP220812C001070002022-08-01 11:34AM EDT107.000.150.000.180.00--1068.75%
COP220812C001100002022-08-01 3:44PM EDT110.000.130.000.050.00--2166.41%
COP220812C001150002022-08-01 11:55AM EDT115.000.060.010.110.00--292.19%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP220812P000600002022-07-20 3:31PM EDT60.000.080.000.050.00--8168.75%
COP220812P000650002022-07-05 3:30PM EDT65.000.870.000.050.00--3140.63%
COP220812P000700002022-07-27 2:38PM EDT70.000.100.000.070.00--2119.53%
COP220812P000710002022-07-25 9:30AM EDT71.000.180.000.120.00--3123.44%
COP220812P000720002022-08-03 3:22PM EDT72.000.040.000.090.00-171113.28%
COP220812P000730002022-07-19 3:43PM EDT73.000.500.000.100.00--4109.38%
COP220812P000740002022-07-19 10:20AM EDT74.000.770.020.100.00--1107.03%
COP220812P000750002022-07-29 11:01AM EDT75.000.040.000.120.00--13101.56%
COP220812P000760002022-08-02 11:56AM EDT76.000.070.000.140.00-121898.44%
COP220812P000770002022-07-29 9:30AM EDT77.000.120.000.170.00--3396.09%
COP220812P000780002022-07-20 3:50PM EDT78.000.750.000.370.00--63104.69%
COP220812P000790002022-08-03 3:00PM EDT79.000.110.090.18-1.16-91.34%33292.77%
COP220812P000800002022-08-01 1:07PM EDT80.000.180.110.19+0.07+63.64%203288.87%
COP220812P000810002022-08-03 11:59AM EDT81.000.230.160.22+0.08+53.33%441587.11%
COP220812P000820002022-08-03 3:22PM EDT82.000.290.200.28+0.13+81.25%84585.55%
COP220812P000830002022-08-03 2:51PM EDT83.000.380.290.36+0.16+72.73%234485.55%
COP220812P000840002022-08-03 2:00PM EDT84.000.500.390.46+0.17+51.52%305984.96%
COP220812P000850002022-08-03 2:51PM EDT85.000.650.520.59+0.22+51.16%276684.86%
COP220812P000860002022-08-03 2:52PM EDT86.000.890.690.76+0.32+56.14%147085.06%
COP220812P000870002022-08-03 2:52PM EDT87.000.960.860.98+0.29+43.28%658684.91%
COP220812P000880002022-08-03 2:51PM EDT88.001.311.111.22+0.36+37.89%10413685.16%
COP220812P000890002022-08-03 1:53PM EDT89.001.651.401.58+0.79+91.86%684686.62%
COP220812P000900002022-08-03 3:27PM EDT90.001.801.731.88+0.50+38.46%9117586.33%
COP220812P000910002022-08-03 2:56PM EDT91.002.632.152.36+1.09+70.78%218788.48%
COP220812P000920002022-08-03 3:33PM EDT92.002.702.552.80+0.86+46.74%664588.48%
COP220812P000930002022-08-03 1:14PM EDT93.003.503.203.35+1.60+84.21%217491.94%
COP220812P000940002022-08-03 2:10PM EDT94.003.753.753.95+1.41+60.26%397193.51%
COP220812P000950002022-08-03 11:10AM EDT95.004.864.454.60+1.56+47.27%1711996.53%
COP220812P000960002022-08-03 2:15PM EDT96.005.385.155.30+1.38+34.50%16399.22%
COP220812P000970002022-08-02 1:58PM EDT97.006.155.906.10+1.80+41.38%1663102.98%
COP220812P000980002022-08-01 10:49AM EDT98.004.906.506.950.00--71104.59%
COP220812P000990002022-08-02 10:42AM EDT99.006.017.307.850.00-125108.89%
COP220812P001000002022-08-03 2:50PM EDT100.008.758.008.70+2.25+34.62%6113110.40%
COP220812P001010002022-08-03 2:15PM EDT101.009.539.059.60+2.03+27.07%1232117.24%
COP220812P001020002022-07-29 3:33PM EDT102.005.9010.0510.800.00--36127.54%
COP220812P001030002022-07-29 3:34PM EDT103.006.6510.4012.500.00--27135.45%
COP220812P001040002022-08-03 10:32AM EDT104.0010.6611.6512.85+3.21+43.09%110136.04%
COP220812P001050002022-08-03 10:32AM EDT105.0011.6512.8014.55+0.75+6.88%118156.10%
COP220812P001060002022-08-03 2:15PM EDT106.0014.2713.8514.50+1.97+16.02%12146.53%
COP220812P001080002022-08-01 9:54AM EDT108.0014.1015.7516.350.00--8154.39%
COP220812P001090002022-08-01 11:09AM EDT109.0014.7016.7017.350.00--1159.38%
COP220812P001100002022-07-29 3:38PM EDT110.0012.6017.8518.350.00--89167.77%
COP220812P001120002022-08-01 9:54AM EDT112.0018.1019.5020.400.00--4173.24%
COP220812P001150002022-07-29 3:57PM EDT115.0017.9522.4523.700.00--4193.85%
COP220812P001350002022-07-29 10:14AM EDT135.0039.0542.8043.400.00--1283.20%