Deutsche Märkte öffnen in 29 Minuten
Nikkei 225
27.385,25 -34,36 (-0,13%) Dow Jones 30
32.105,25 +75,14 (+0,23%) Bitcoin EUR
26.051,74 +481,89 (+1,88%) CMC Crypto 200
617,35 +19,89 (+3,33%) Nasdaq Compositive
11.787,40 +117,44 (+1,01%) S&P 500
3.948,72 +11,75 (+0,30%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230324C00075000 | 2023-03-23 2:38PM EDT | 75.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| COP230324C00080000 | 2023-03-21 10:04AM EDT | 80.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230324C00083000 | 2023-03-23 10:32AM EDT | 83.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP230324C00084000 | 2023-03-23 11:39AM EDT | 84.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP230324C00086000 | 2023-03-17 9:56AM EDT | 86.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP230324C00087000 | 2023-03-22 2:36PM EDT | 87.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230324C00088000 | 2023-03-16 1:04PM EDT | 88.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230324C00089000 | 2023-03-23 3:18PM EDT | 89.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP230324C00090000 | 2023-03-23 3:10PM EDT | 90.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP230324C00091000 | 2023-03-20 10:44AM EDT | 91.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP230324C00092000 | 2023-03-21 10:06AM EDT | 92.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP230324C00093000 | 2023-03-23 2:44PM EDT | 93.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP230324C00094000 | 2023-03-22 2:56PM EDT | 94.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP230324C00095000 | 2023-03-23 3:01PM EDT | 95.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COP230324C00096000 | 2023-03-23 3:02PM EDT | 96.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| COP230324C00097000 | 2023-03-23 3:59PM EDT | 97.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| COP230324C00098000 | 2023-03-23 3:42PM EDT | 98.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| COP230324C00099000 | 2023-03-23 3:00PM EDT | 99.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| COP230324C00100000 | 2023-03-23 3:58PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| COP230324C00101000 | 2023-03-23 3:39PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| COP230324C00102000 | 2023-03-23 3:45PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| COP230324C00103000 | 2023-03-23 3:52PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| COP230324C00104000 | 2023-03-23 3:39PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| COP230324C00105000 | 2023-03-23 3:48PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| COP230324C00106000 | 2023-03-23 2:18PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COP230324C00107000 | 2023-03-21 1:03PM EDT | 107.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| COP230324C00108000 | 2023-03-22 9:38AM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COP230324C00109000 | 2023-03-23 12:55PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COP230324C00110000 | 2023-03-23 3:43PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COP230324C00111000 | 2023-03-23 11:56AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COP230324C00112000 | 2023-03-22 2:10PM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COP230324C00113000 | 2023-03-22 2:20PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COP230324C00114000 | 2023-03-21 3:19PM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COP230324C00115000 | 2023-03-23 3:43PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP230324C00116000 | 2023-03-16 11:59AM EDT | 116.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| COP230324C00117000 | 2023-03-23 11:46AM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| COP230324C00118000 | 2023-03-23 3:43PM EDT | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP230324C00119000 | 2023-03-15 1:37PM EDT | 119.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COP230324C00120000 | 2023-03-15 2:35PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| COP230324C00121000 | 2023-03-23 3:43PM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COP230324C00122000 | 2023-03-22 2:10PM EDT | 122.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COP230324C00123000 | 2023-03-23 10:08AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| COP230324C00124000 | 2023-02-16 1:35PM EDT | 124.00 | 0.82 | 0.00 | 0.08 | 0.00 | - | 3 | 6 | 206.25% |
| COP230324C00125000 | 2023-03-21 9:39AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COP230324C00126000 | 2023-02-17 4:35PM EDT | 126.00 | 0.18 | 0.00 | 0.09 | 0.00 | - | 5 | 31 | 221.09% |
| COP230324C00127000 | 2023-02-23 2:47PM EDT | 127.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP230324C00128000 | 2023-03-06 4:04PM EDT | 128.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| COP230324C00130000 | 2023-03-23 3:09PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| COP230324C00135000 | 2023-02-06 10:30AM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| COP230324C00140000 | 2023-02-10 2:37PM EDT | 140.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | - | 2 | 296.88% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230324P00065000 | 2023-03-17 12:16PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 50.00% |
| COP230324P00070000 | 2023-03-17 12:48PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COP230324P00075000 | 2023-03-20 11:36AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COP230324P00078000 | 2023-03-17 12:35PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| COP230324P00079000 | 2023-03-21 10:56AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| COP230324P00080000 | 2023-03-23 3:43PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COP230324P00081000 | 2023-03-20 9:48AM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP230324P00082000 | 2023-03-21 9:55AM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COP230324P00083000 | 2023-03-22 10:06AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COP230324P00084000 | 2023-03-23 3:43PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP230324P00085000 | 2023-03-22 12:30PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COP230324P00086000 | 2023-03-23 1:05PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 50.00% |
| COP230324P00087000 | 2023-03-23 3:40PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 50.00% |
| COP230324P00088000 | 2023-03-23 11:19AM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP230324P00089000 | 2023-03-23 10:00AM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COP230324P00090000 | 2023-03-23 1:51PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| COP230324P00091000 | 2023-03-23 3:49PM EDT | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COP230324P00092000 | 2023-03-23 3:00PM EDT | 92.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| COP230324P00093000 | 2023-03-23 3:24PM EDT | 93.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| COP230324P00094000 | 2023-03-23 3:21PM EDT | 94.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| COP230324P00095000 | 2023-03-23 3:52PM EDT | 95.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| COP230324P00096000 | 2023-03-23 3:39PM EDT | 96.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 3.13% |
| COP230324P00097000 | 2023-03-23 3:45PM EDT | 97.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| COP230324P00098000 | 2023-03-23 3:00PM EDT | 98.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| COP230324P00099000 | 2023-03-23 3:19PM EDT | 99.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| COP230324P00100000 | 2023-03-23 3:38PM EDT | 100.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| COP230324P00101000 | 2023-03-23 2:47PM EDT | 101.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COP230324P00102000 | 2023-03-22 3:55PM EDT | 102.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP230324P00103000 | 2023-03-23 9:56AM EDT | 103.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230324P00104000 | 2023-03-23 10:47AM EDT | 104.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COP230324P00105000 | 2023-03-23 9:50AM EDT | 105.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP230324P00106000 | 2023-03-22 12:26PM EDT | 106.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230324P00107000 | 2023-03-21 2:13PM EDT | 107.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP230324P00108000 | 2023-03-21 9:54AM EDT | 108.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230324P00109000 | 2023-03-22 10:23AM EDT | 109.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP230324P00110000 | 2023-03-20 2:31PM EDT | 110.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230324P00111000 | 2023-03-07 11:31AM EDT | 111.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COP230324P00112000 | 2023-03-20 10:35AM EDT | 112.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP230324P00113000 | 2023-03-21 3:59PM EDT | 113.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230324P00114000 | 2023-02-17 12:51PM EDT | 114.00 | 10.07 | 19.40 | 19.90 | 0.00 | - | 8 | 0 | 363.48% |
| COP230324P00115000 | 2023-03-20 12:12PM EDT | 115.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP230324P00116000 | 2023-03-16 1:50PM EDT | 116.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP230324P00117000 | 2023-03-15 11:01AM EDT | 117.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP230324P00120000 | 2023-03-16 1:50PM EDT | 120.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230324P00122000 | 2023-03-21 10:07AM EDT | 122.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP230324P00123000 | 2023-03-23 10:14AM EDT | 123.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP230324P00125000 | 2023-03-16 9:52AM EDT | 125.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP230324P00128000 | 2023-02-21 4:32PM EDT | 128.00 | 22.51 | 31.35 | 31.80 | 0.00 | - | 1 | 0 | 294.14% |
| COP230324P00130000 | 2023-02-13 3:36PM EDT | 130.00 | 17.70 | 34.55 | 35.10 | 0.00 | - | - | 0 | 446.88% |
