Deutsche Märkte schließen in 5 Stunden 58 Minuten

ConocoPhillips (COP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
129,28-0,56 (-0,43%)
Börsenschluss: 04:00PM EDT
129,01 -0,27 (-0,21%)
Vorbörslich: 05:15AM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240426C001030002024-03-13 9:42AM EDT103.0015.7030.1533.950.00-22455.76%
COP240426C001050002024-04-17 1:51PM EDT105.0023.900.000.000.00--00.00%
COP240426C001090002024-04-15 1:49PM EDT109.0021.700.000.000.00--00.00%
COP240426C001100002024-04-18 11:23AM EDT110.0018.380.000.000.00--00.00%
COP240426C001120002024-03-13 12:05PM EDT112.007.9817.7020.850.00-44218.41%
COP240426C001130002024-04-17 12:08PM EDT113.0015.500.000.000.00-100.00%
COP240426C001140002024-04-24 1:34PM EDT114.0015.500.000.000.00-300.00%
COP240426C001150002024-04-18 11:23AM EDT115.0013.300.000.000.00-100.00%
COP240426C001160002024-03-13 9:30AM EDT116.004.850.000.000.00--20.00%
COP240426C001170002024-04-22 3:08PM EDT117.0013.360.000.000.00-1300.00%
COP240426C001180002024-04-23 9:30AM EDT118.0010.950.000.000.00-100.00%
COP240426C001190002024-04-19 10:13AM EDT119.0010.920.000.000.00-100.00%
COP240426C001200002024-04-19 1:55PM EDT120.009.760.000.000.00-100.00%
COP240426C001210002024-04-24 3:22PM EDT121.008.530.000.000.00-2900.00%
COP240426C001220002024-04-24 1:26PM EDT122.007.110.000.000.00-100.00%
COP240426C001230002024-04-22 10:02AM EDT123.005.620.000.000.00-1100.00%
COP240426C001240002024-04-19 3:31PM EDT124.005.500.000.000.00-1200.00%
COP240426C001250002024-04-24 3:06PM EDT125.004.370.000.000.00-45000.00%
COP240426C001260002024-04-24 9:34AM EDT126.002.900.000.000.00-300.00%
COP240426C001270002024-04-24 3:58PM EDT127.002.860.000.000.00-10000.00%
COP240426C001280002024-04-24 1:52PM EDT128.001.950.000.000.00-9400.00%
COP240426C001290002024-04-24 3:59PM EDT129.001.220.000.000.00-15400.00%
COP240426C001300002024-04-24 3:58PM EDT130.000.850.000.000.00-43603.13%
COP240426C001310002024-04-24 3:32PM EDT131.000.460.000.000.00-12206.25%
COP240426C001320002024-04-24 3:49PM EDT132.000.200.000.000.00-5206.25%
COP240426C001330002024-04-24 3:59PM EDT133.000.120.000.000.00-30012.50%
COP240426C001340002024-04-24 3:27PM EDT134.000.070.000.000.00-11012.50%
COP240426C001350002024-04-24 1:35PM EDT135.000.030.000.000.00-8012.50%
COP240426C001360002024-04-24 3:27PM EDT136.000.020.000.000.00-1012.50%
COP240426C001370002024-04-24 3:49PM EDT137.000.010.000.000.00-5025.00%
COP240426C001380002024-04-22 11:57AM EDT138.000.020.000.000.00-4025.00%
COP240426C001390002024-04-22 1:52PM EDT139.000.030.000.000.00-21025.00%
COP240426C001400002024-04-24 9:30AM EDT140.000.010.000.000.00-2025.00%
COP240426C001410002024-04-19 3:36PM EDT141.000.040.000.000.00-11025.00%
COP240426C001420002024-04-19 12:42PM EDT142.000.030.000.000.00-2025.00%
COP240426C001430002024-04-22 11:17AM EDT143.000.010.000.000.00-5025.00%
COP240426C001440002024-04-19 3:05PM EDT144.000.030.000.000.00-75025.00%
COP240426C001450002024-04-17 10:56AM EDT145.000.050.000.000.00-1025.00%
COP240426C001470002024-04-15 11:05AM EDT147.000.050.000.000.00--050.00%
COP240426C001490002024-04-17 10:36AM EDT149.000.010.000.000.00--050.00%
COP240426C001500002024-04-09 9:53AM EDT150.000.040.000.000.00-10050.00%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240426P000900002024-04-03 3:21PM EDT90.000.010.000.000.00-15050.00%
COP240426P001000002024-03-26 12:14PM EDT100.000.040.000.000.00-6050.00%
COP240426P001010002024-03-14 2:01PM EDT101.000.180.000.140.00-11153.91%
COP240426P001020002024-03-11 1:52PM EDT102.000.560.001.270.00-22222.46%
COP240426P001030002024-03-12 12:38PM EDT103.000.550.001.270.00--3215.23%
COP240426P001040002024-03-14 12:24PM EDT104.000.250.000.140.00-55137.89%
COP240426P001050002024-04-15 11:11AM EDT105.000.020.000.000.00-1050.00%
COP240426P001060002024-04-03 1:44PM EDT106.000.050.000.000.00-1050.00%
COP240426P001070002024-03-26 12:14PM EDT107.000.090.000.000.00-6050.00%
COP240426P001080002024-04-03 2:45PM EDT108.000.020.000.000.00-1050.00%
COP240426P001090002024-04-03 11:29AM EDT109.000.040.000.000.00-3050.00%
COP240426P001100002024-04-10 2:52PM EDT110.000.050.000.000.00-1050.00%
COP240426P001110002024-04-12 12:18PM EDT111.000.010.000.000.00-15050.00%
COP240426P001120002024-04-19 10:33AM EDT112.000.010.000.000.00-15050.00%
COP240426P001130002024-03-25 1:26PM EDT113.000.210.000.030.00-11573.44%
COP240426P001140002024-04-22 10:01AM EDT114.000.010.000.000.00-2050.00%
COP240426P001150002024-04-22 2:00PM EDT115.000.010.000.000.00-1050.00%
COP240426P001160002024-04-05 1:29PM EDT116.000.080.000.000.00-2025.00%
COP240426P001170002024-04-17 11:42AM EDT117.000.070.000.000.00-2025.00%
COP240426P001180002024-04-22 10:53AM EDT118.000.020.000.000.00-1025.00%
COP240426P001190002024-04-22 1:19PM EDT119.000.030.000.000.00-17025.00%
COP240426P001200002024-04-23 9:43AM EDT120.000.030.000.000.00-3025.00%
COP240426P001210002024-04-22 2:14PM EDT121.000.030.000.000.00-401025.00%
COP240426P001220002024-04-23 3:34PM EDT122.000.020.000.000.00-5025.00%
COP240426P001230002024-04-23 3:01PM EDT123.000.040.000.000.00-10012.50%
COP240426P001240002024-04-24 1:52PM EDT124.000.050.000.000.00-6012.50%
COP240426P001250002024-04-24 3:27PM EDT125.000.070.000.000.00-70012.50%
COP240426P001260002024-04-24 2:50PM EDT126.000.150.000.000.00-56012.50%
COP240426P001270002024-04-24 3:27PM EDT127.000.210.000.000.00-5406.25%
COP240426P001280002024-04-24 3:59PM EDT128.000.430.000.000.00-5403.13%
COP240426P001290002024-04-24 3:59PM EDT129.000.760.000.000.00-20300.78%
COP240426P001300002024-04-24 3:59PM EDT130.001.250.000.000.00-12100.00%
COP240426P001310002024-04-24 12:22PM EDT131.002.200.000.000.00-500.00%
COP240426P001320002024-04-22 2:41PM EDT132.002.380.000.000.00-400.00%
COP240426P001330002024-04-24 2:27PM EDT133.003.750.000.000.00-600.00%
COP240426P001340002024-04-22 1:31PM EDT134.004.300.000.000.00-100.00%
COP240426P001350002024-04-24 2:19PM EDT135.005.700.000.000.00-4600.00%
COP240426P001360002024-04-24 2:19PM EDT136.006.700.000.000.00-4600.00%
COP240426P001370002024-04-17 12:11PM EDT137.008.600.000.000.00-100.00%
COP240426P001380002024-04-16 11:47AM EDT138.008.450.000.000.00-100.00%
COP240426P001400002024-04-16 11:47AM EDT140.0010.370.000.000.00-100.00%
COP240426P001410002024-04-15 2:33PM EDT141.0010.550.000.000.00--00.00%
COP240426P001420002024-04-15 1:53PM EDT142.0011.550.000.000.00--00.00%
COP240426P001470002024-04-15 2:33PM EDT147.0016.500.000.000.00--00.00%
COP240426P001490002024-04-16 1:35PM EDT149.0020.050.000.000.00--00.00%