Deutsche Märkte schließen in 4 Stunden 43 Minuten
DAX
18.051,64 +134,36 (+0,75%) Euro Stoxx 50
4.973,33 +34,32 (+0,69%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.359,30 +16,80 (+0,72%) EUR/USD
1,0733 0,0000 (-0,00%) Bitcoin EUR
59.902,85 +695,42 (+1,17%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 608.59% |
| COP240426C00105000 | 2024-04-17 1:51PM EDT | 105.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240426C00109000 | 2024-04-15 1:49PM EDT | 109.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240426C00110000 | 2024-04-18 11:23AM EDT | 110.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240426C00112000 | 2024-03-13 12:05PM EDT | 112.00 | 7.98 | 17.70 | 20.85 | 0.00 | - | 4 | 4 | 263.09% |
| COP240426C00113000 | 2024-04-25 11:18AM EDT | 113.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426C00114000 | 2024-04-25 3:48PM EDT | 114.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| COP240426C00115000 | 2024-04-18 11:23AM EDT | 115.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| COP240426C00116000 | 2024-04-25 11:12AM EDT | 116.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240426C00117000 | 2024-04-25 3:56PM EDT | 117.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 0.00% |
| COP240426C00118000 | 2024-04-25 10:16AM EDT | 118.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| COP240426C00119000 | 2024-04-19 10:13AM EDT | 119.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| COP240426C00120000 | 2024-04-19 1:55PM EDT | 120.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426C00121000 | 2024-04-24 3:22PM EDT | 121.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| COP240426C00122000 | 2024-04-25 3:24PM EDT | 122.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426C00123000 | 2024-04-22 10:02AM EDT | 123.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COP240426C00124000 | 2024-04-25 1:19PM EDT | 124.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 95 | 0.00% |
| COP240426C00125000 | 2024-04-25 1:48PM EDT | 125.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| COP240426C00126000 | 2024-04-25 3:17PM EDT | 126.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| COP240426C00127000 | 2024-04-25 1:10PM EDT | 127.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 118 | 193 | 0.00% |
| COP240426C00128000 | 2024-04-25 3:28PM EDT | 128.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP240426C00129000 | 2024-04-25 3:03PM EDT | 129.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 240 | 306 | 0.00% |
| COP240426C00130000 | 2024-04-25 3:59PM EDT | 130.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 259 | 956 | 0.00% |
| COP240426C00131000 | 2024-04-25 3:57PM EDT | 131.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 126 | 617 | 3.13% |
| COP240426C00132000 | 2024-04-25 3:46PM EDT | 132.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| COP240426C00133000 | 2024-04-25 3:44PM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| COP240426C00134000 | 2024-04-25 10:36AM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 318 | 12.50% |
| COP240426C00135000 | 2024-04-25 3:59PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| COP240426C00136000 | 2024-04-25 2:35PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240426C00137000 | 2024-04-24 3:49PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 25.00% |
| COP240426C00138000 | 2024-04-22 11:57AM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 25.00% |
| COP240426C00139000 | 2024-04-22 1:52PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 475 | 25.00% |
| COP240426C00140000 | 2024-04-25 3:40PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240426C00141000 | 2024-04-19 3:36PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 25.00% |
| COP240426C00142000 | 2024-04-19 12:42PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| COP240426C00143000 | 2024-04-22 11:17AM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| COP240426C00144000 | 2024-04-19 3:05PM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| COP240426C00145000 | 2024-04-17 10:56AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| COP240426C00147000 | 2024-04-15 11:05AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| COP240426C00149000 | 2024-04-17 10:36AM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| COP240426C00150000 | 2024-04-09 9:53AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| COP240426P00100000 | 2024-03-26 12:14PM EDT | 100.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 190.63% |
| COP240426P00101000 | 2024-03-14 2:01PM EDT | 101.00 | 0.18 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 222.66% |
| COP240426P00102000 | 2024-03-11 1:52PM EDT | 102.00 | 0.56 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 320.90% |
| COP240426P00103000 | 2024-03-12 12:38PM EDT | 103.00 | 0.55 | 0.00 | 1.27 | 0.00 | - | - | 3 | 310.74% |
| COP240426P00104000 | 2024-03-14 12:24PM EDT | 104.00 | 0.25 | 0.00 | 0.14 | 0.00 | - | 5 | 5 | 199.61% |
| COP240426P00105000 | 2024-04-15 11:11AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| COP240426P00106000 | 2024-04-03 1:44PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240426P00107000 | 2024-03-26 12:14PM EDT | 107.00 | 0.09 | 0.00 | 0.86 | 0.00 | - | 6 | 6 | 246.48% |
| COP240426P00108000 | 2024-04-03 2:45PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| COP240426P00109000 | 2024-04-03 11:29AM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COP240426P00110000 | 2024-04-10 2:52PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 50.00% |
| COP240426P00111000 | 2024-04-12 12:18PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| COP240426P00112000 | 2024-04-19 10:33AM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| COP240426P00113000 | 2024-03-25 1:26PM EDT | 113.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 109.38% |
| COP240426P00114000 | 2024-04-22 10:01AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| COP240426P00115000 | 2024-04-25 10:03AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 47 | 50.00% |
| COP240426P00116000 | 2024-04-25 10:41AM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| COP240426P00117000 | 2024-04-17 11:42AM EDT | 117.00 | 0.07 | 0.01 | 0.00 | 0.00 | - | 2 | 63 | 75.00% |
| COP240426P00118000 | 2024-04-22 10:53AM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 50.00% |
| COP240426P00119000 | 2024-04-22 1:19PM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 248 | 50.00% |
| COP240426P00120000 | 2024-04-23 9:43AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COP240426P00121000 | 2024-04-22 2:14PM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 25.00% |
| COP240426P00122000 | 2024-04-25 11:05AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 25.00% |
| COP240426P00123000 | 2024-04-25 9:46AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 597 | 25.00% |
| COP240426P00124000 | 2024-04-25 2:54PM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240426P00125000 | 2024-04-25 9:46AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 267 | 25.00% |
| COP240426P00126000 | 2024-04-25 3:16PM EDT | 126.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| COP240426P00127000 | 2024-04-25 3:56PM EDT | 127.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| COP240426P00128000 | 2024-04-25 3:46PM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 86 | 529 | 6.25% |
| COP240426P00129000 | 2024-04-25 3:35PM EDT | 129.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| COP240426P00130000 | 2024-04-25 3:59PM EDT | 130.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.78% |
| COP240426P00131000 | 2024-04-25 3:17PM EDT | 131.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COP240426P00132000 | 2024-04-25 3:55PM EDT | 132.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| COP240426P00133000 | 2024-04-25 3:31PM EDT | 133.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 0.00% |
| COP240426P00134000 | 2024-04-25 3:24PM EDT | 134.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426P00135000 | 2024-04-24 2:19PM EDT | 135.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| COP240426P00136000 | 2024-04-24 2:19PM EDT | 136.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 46 | 12 | 0.00% |
| COP240426P00137000 | 2024-04-17 12:11PM EDT | 137.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426P00138000 | 2024-04-16 11:47AM EDT | 138.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426P00140000 | 2024-04-16 11:47AM EDT | 140.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426P00141000 | 2024-04-15 2:33PM EDT | 141.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240426P00142000 | 2024-04-15 1:53PM EDT | 142.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240426P00147000 | 2024-04-15 2:33PM EDT | 147.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240426P00149000 | 2024-04-16 1:35PM EDT | 149.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
