Deutsche Märkte öffnen in 8 Stunden 15 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.981,92 -2.125,13 (-3,42%) CMC Crypto 200
1.387,16 -36,94 (-2,59%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00103000 | 2024-03-13 9:42AM EDT | 103.00 | 15.70 | 30.15 | 33.95 | 0.00 | - | 2 | 2 | 372.17% |
| COP240426C00105000 | 2024-04-17 1:51PM EDT | 105.00 | 23.90 | 23.50 | 26.45 | 0.00 | - | - | 4 | 167.68% |
| COP240426C00109000 | 2024-04-15 1:49PM EDT | 109.00 | 21.70 | 18.30 | 20.75 | 0.00 | - | - | 6 | 130.66% |
| COP240426C00110000 | 2024-04-18 11:23AM EDT | 110.00 | 18.38 | 18.65 | 21.10 | 0.00 | - | - | 1 | 132.62% |
| COP240426C00112000 | 2024-03-13 12:05PM EDT | 112.00 | 7.98 | 17.70 | 20.85 | 0.00 | - | 4 | 4 | 178.32% |
| COP240426C00113000 | 2024-04-17 12:08PM EDT | 113.00 | 15.50 | 15.00 | 17.75 | 0.00 | - | 1 | 19 | 78.13% |
| COP240426C00114000 | 2024-04-24 1:34PM EDT | 114.00 | 15.50 | 14.75 | 17.45 | +1.68 | +12.16% | 3 | 13 | 120.51% |
| COP240426C00115000 | 2024-04-18 11:23AM EDT | 115.00 | 13.30 | 13.70 | 16.25 | 0.00 | - | 1 | 22 | 108.89% |
| COP240426C00116000 | 2024-03-13 9:30AM EDT | 116.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COP240426C00117000 | 2024-04-22 3:08PM EDT | 117.00 | 13.36 | 12.05 | 12.75 | 0.00 | - | 13 | 35 | 63.67% |
| COP240426C00118000 | 2024-04-23 9:30AM EDT | 118.00 | 10.95 | 9.65 | 11.70 | 0.00 | - | 1 | 22 | 78.71% |
| COP240426C00119000 | 2024-04-19 10:13AM EDT | 119.00 | 10.92 | 9.45 | 11.25 | 0.00 | - | 1 | 89 | 95.51% |
| COP240426C00120000 | 2024-04-19 1:55PM EDT | 120.00 | 9.76 | 8.15 | 9.70 | 0.00 | - | 1 | 30 | 67.87% |
| COP240426C00121000 | 2024-04-24 3:22PM EDT | 121.00 | 8.53 | 7.55 | 9.45 | +0.48 | +5.96% | 29 | 550 | 52.34% |
| COP240426C00122000 | 2024-04-24 1:26PM EDT | 122.00 | 7.11 | 6.75 | 7.75 | -0.09 | -1.25% | 1 | 71 | 58.79% |
| COP240426C00123000 | 2024-04-22 10:02AM EDT | 123.00 | 5.62 | 5.60 | 7.40 | 0.00 | - | 11 | 72 | 73.88% |
| COP240426C00124000 | 2024-04-19 3:31PM EDT | 124.00 | 5.50 | 4.60 | 6.55 | 0.00 | - | 12 | 99 | 71.00% |
| COP240426C00125000 | 2024-04-24 3:06PM EDT | 125.00 | 4.37 | 4.05 | 5.25 | -0.14 | -3.10% | 450 | 593 | 55.71% |
| COP240426C00126000 | 2024-04-22 1:58PM EDT | 126.00 | 2.90 | 3.30 | 3.60 | -1.51 | -34.24% | 3 | 122 | 29.98% |
| COP240426C00127000 | 2024-04-24 3:58PM EDT | 127.00 | 2.86 | 2.47 | 2.89 | -0.19 | -6.23% | 100 | 142 | 31.89% |
| COP240426C00128000 | 2024-04-24 1:41PM EDT | 128.00 | 1.95 | 1.79 | 1.98 | -0.55 | -22.00% | 94 | 641 | 26.56% |
| COP240426C00129000 | 2024-04-24 3:59PM EDT | 129.00 | 1.22 | 1.18 | 1.23 | -0.47 | -27.81% | 154 | 278 | 23.19% |
| COP240426C00130000 | 2024-04-24 3:58PM EDT | 130.00 | 0.85 | 0.69 | 0.75 | -0.21 | -19.81% | 436 | 930 | 22.85% |
| COP240426C00131000 | 2024-04-24 3:32PM EDT | 131.00 | 0.46 | 0.38 | 0.42 | -0.18 | -28.12% | 122 | 580 | 22.66% |
| COP240426C00132000 | 2024-04-24 3:49PM EDT | 132.00 | 0.20 | 0.19 | 0.22 | -0.17 | -45.95% | 52 | 573 | 22.75% |
| COP240426C00133000 | 2024-04-24 3:59PM EDT | 133.00 | 0.12 | 0.08 | 0.12 | -0.11 | -47.83% | 30 | 526 | 23.54% |
| COP240426C00134000 | 2024-04-24 3:27PM EDT | 134.00 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 11 | 325 | 24.81% |
| COP240426C00135000 | 2024-04-24 1:35PM EDT | 135.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 8 | 128 | 25.98% |
| COP240426C00136000 | 2024-04-24 3:27PM EDT | 136.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 359 | 28.13% |
| COP240426C00137000 | 2024-04-24 3:49PM EDT | 137.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 103 | 31.64% |
| COP240426C00138000 | 2024-04-22 11:57AM EDT | 138.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 69 | 32.81% |
| COP240426C00139000 | 2024-04-22 1:52PM EDT | 139.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 21 | 475 | 38.09% |
| COP240426C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 367 | 41.41% |
| COP240426C00141000 | 2024-04-19 3:36PM EDT | 141.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 11 | 33 | 44.53% |
| COP240426C00142000 | 2024-04-19 12:42PM EDT | 142.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 11 | 47.66% |
| COP240426C00143000 | 2024-04-22 11:17AM EDT | 143.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 10 | 50.39% |
| COP240426C00144000 | 2024-04-19 3:05PM EDT | 144.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 75 | 75 | 53.52% |
| COP240426C00145000 | 2024-04-17 10:56AM EDT | 145.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 51.56% |
| COP240426C00147000 | 2024-04-15 11:05AM EDT | 147.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 57.03% |
| COP240426C00149000 | 2024-04-17 10:36AM EDT | 149.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 2 | 62.50% |
| COP240426C00150000 | 2024-04-09 9:53AM EDT | 150.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 121.88% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00090000 | 2024-04-03 3:21PM EDT | 90.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 0 | 151.56% |
| COP240426P00100000 | 2024-03-26 12:14PM EDT | 100.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 141.80% |
| COP240426P00101000 | 2024-03-14 2:01PM EDT | 101.00 | 0.18 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 125.78% |
| COP240426P00102000 | 2024-03-11 1:52PM EDT | 102.00 | 0.56 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 181.64% |
| COP240426P00103000 | 2024-03-12 12:38PM EDT | 103.00 | 0.55 | 0.00 | 1.27 | 0.00 | - | - | 3 | 175.78% |
| COP240426P00104000 | 2024-03-14 12:24PM EDT | 104.00 | 0.25 | 0.00 | 0.14 | 0.00 | - | 5 | 5 | 112.50% |
| COP240426P00105000 | 2024-04-15 11:11AM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 89.06% |
| COP240426P00106000 | 2024-04-03 1:44PM EDT | 106.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 85.94% |
| COP240426P00107000 | 2024-03-26 12:14PM EDT | 107.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 81.25% |
| COP240426P00108000 | 2024-04-03 2:45PM EDT | 108.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 78.13% |
| COP240426P00109000 | 2024-04-03 11:29AM EDT | 109.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 17 | 75.00% |
| COP240426P00110000 | 2024-04-10 2:52PM EDT | 110.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 371 | 71.09% |
| COP240426P00111000 | 2024-04-12 12:18PM EDT | 111.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 15 | 67.19% |
| COP240426P00112000 | 2024-04-19 10:33AM EDT | 112.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 25 | 64.06% |
| COP240426P00113000 | 2024-03-25 1:26PM EDT | 113.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 60.16% |
| COP240426P00114000 | 2024-04-22 10:01AM EDT | 114.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 9 | 57.03% |
| COP240426P00115000 | 2024-04-22 2:00PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 53.13% |
| COP240426P00116000 | 2024-04-05 1:29PM EDT | 116.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 54 | 50.00% |
| COP240426P00117000 | 2024-04-17 11:42AM EDT | 117.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 63 | 50.78% |
| COP240426P00118000 | 2024-04-22 10:53AM EDT | 118.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 1 | 171 | 60.55% |
| COP240426P00119000 | 2024-04-22 1:19PM EDT | 119.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | 17 | 248 | 55.96% |
| COP240426P00120000 | 2024-04-23 9:43AM EDT | 120.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 107 | 42.58% |
| COP240426P00121000 | 2024-04-22 2:14PM EDT | 121.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 401 | 411 | 33.59% |
| COP240426P00122000 | 2024-04-23 3:34PM EDT | 122.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 50 | 31.84% |
| COP240426P00123000 | 2024-04-23 3:01PM EDT | 123.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 597 | 29.30% |
| COP240426P00124000 | 2024-04-24 1:52PM EDT | 124.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 6 | 258 | 27.34% |
| COP240426P00125000 | 2024-04-24 3:27PM EDT | 125.00 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 70 | 251 | 25.78% |
| COP240426P00126000 | 2024-04-24 2:50PM EDT | 126.00 | 0.15 | 0.13 | 0.16 | -0.06 | -28.57% | 56 | 377 | 23.93% |
| COP240426P00127000 | 2024-04-24 3:27PM EDT | 127.00 | 0.21 | 0.25 | 0.29 | -0.09 | -30.00% | 54 | 221 | 22.95% |
| COP240426P00128000 | 2024-04-24 3:59PM EDT | 128.00 | 0.43 | 0.47 | 0.53 | -0.21 | -32.81% | 54 | 533 | 22.51% |
| COP240426P00129000 | 2024-04-24 3:59PM EDT | 129.00 | 0.76 | 0.82 | 0.89 | -0.03 | -3.80% | 203 | 461 | 21.92% |
| COP240426P00130000 | 2024-04-24 3:59PM EDT | 130.00 | 1.25 | 1.32 | 1.42 | -0.03 | -2.34% | 121 | 325 | 21.75% |
| COP240426P00131000 | 2024-04-24 12:22PM EDT | 131.00 | 2.20 | 1.96 | 2.27 | +0.28 | +14.58% | 5 | 265 | 25.98% |
| COP240426P00132000 | 2024-04-22 2:41PM EDT | 132.00 | 2.38 | 2.60 | 3.40 | 0.00 | - | 4 | 67 | 36.13% |
| COP240426P00133000 | 2024-04-24 2:27PM EDT | 133.00 | 3.75 | 2.50 | 3.90 | +0.06 | +1.63% | 6 | 131 | 26.37% |
| COP240426P00134000 | 2024-04-22 1:31PM EDT | 134.00 | 4.30 | 4.50 | 5.05 | 0.00 | - | 1 | 37 | 37.31% |
| COP240426P00135000 | 2024-04-24 2:19PM EDT | 135.00 | 5.70 | 5.50 | 6.95 | +0.50 | +9.62% | 46 | 39 | 69.87% |
| COP240426P00136000 | 2024-04-24 2:19PM EDT | 136.00 | 6.70 | 6.35 | 8.05 | -1.50 | -18.29% | 46 | 12 | 53.08% |
| COP240426P00137000 | 2024-04-17 12:11PM EDT | 137.00 | 8.60 | 5.90 | 8.65 | 0.00 | - | 1 | 0 | 73.19% |
| COP240426P00138000 | 2024-04-16 11:47AM EDT | 138.00 | 8.45 | 7.45 | 9.45 | 0.00 | - | 1 | 0 | 72.12% |
| COP240426P00140000 | 2024-04-16 11:47AM EDT | 140.00 | 10.37 | 10.40 | 12.55 | 0.00 | - | 1 | 0 | 83.11% |
| COP240426P00141000 | 2024-04-15 2:33PM EDT | 141.00 | 10.55 | 11.40 | 12.95 | 0.00 | - | - | 0 | 75.68% |
| COP240426P00142000 | 2024-04-15 1:53PM EDT | 142.00 | 11.55 | 11.45 | 14.85 | 0.00 | - | - | 0 | 78.91% |
| COP240426P00147000 | 2024-04-15 2:33PM EDT | 147.00 | 16.50 | 15.85 | 18.45 | 0.00 | - | - | 0 | 113.97% |
| COP240426P00149000 | 2024-04-16 1:35PM EDT | 149.00 | 20.05 | 19.45 | 21.50 | 0.00 | - | - | 0 | 123.44% |
