Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.246,68 +160,88 (+0,42%) Gold
2.348,00 +5,50 (+0,23%) EUR/USD
1,0691 -0,0042 (-0,40%) Bitcoin EUR
59.356,42 -555,08 (-0,93%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:13PM EDT. Markt geöffnet.
Calls
26. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 100.00 | 0.04 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 101.00 | 0.18 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 102.00 | 0.56 | 0.00 | - | 2 | 2 |
| 15.70 | 0.00 | - | 2 | 2 | 103.00 | 0.55 | 0.00 | - | - | 3 |
| - | - | - | - | - | 104.00 | 0.25 | 0.00 | - | 5 | 5 |
| 23.90 | 0.00 | - | - | 4 | 105.00 | 0.02 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 106.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 107.00 | 0.09 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 108.00 | 0.02 | 0.00 | - | 1 | 55 |
| 21.70 | 0.00 | - | - | 6 | 109.00 | 0.04 | 0.00 | - | 3 | 17 |
| 18.38 | 0.00 | - | - | 1 | 110.00 | 0.05 | 0.00 | - | 1 | 371 |
| - | - | - | - | - | 111.00 | 0.01 | 0.00 | - | 15 | 15 |
| 7.98 | 0.00 | - | 4 | 4 | 112.00 | 0.01 | 0.00 | - | 15 | 25 |
| 16.48 | +0.53 | +3.32% | 1 | 19 | 113.00 | 0.21 | 0.00 | - | 1 | 15 |
| 16.57 | 0.00 | - | 10 | 11 | 114.00 | 0.01 | 0.00 | - | 2 | 9 |
| 13.30 | 0.00 | - | 1 | 22 | 115.00 | 0.01 | 0.00 | - | 30 | 47 |
| 12.92 | 0.00 | - | - | 2 | 116.00 | 0.01 | 0.00 | - | 110 | 151 |
| 13.37 | 0.00 | - | 7 | 31 | 117.00 | 0.07 | 0.00 | - | 2 | 63 |
| 10.94 | 0.00 | - | 4 | 18 | 118.00 | 0.02 | 0.00 | - | 1 | 171 |
| 10.58 | -0.34 | -3.11% | 1 | 89 | 119.00 | 0.03 | 0.00 | - | 17 | 248 |
| 9.76 | 0.00 | - | 1 | 30 | 120.00 | 0.03 | 0.00 | - | 3 | 107 |
| 8.53 | 0.00 | - | 29 | 537 | 121.00 | 0.01 | -0.02 | -66.67% | 2 | 411 |
| 8.42 | 0.00 | - | 1 | 71 | 122.00 | 0.01 | 0.00 | - | 1 | 49 |
| 7.12 | +1.50 | +26.69% | 4 | 72 | 123.00 | 0.01 | -0.01 | -50.00% | 131 | 597 |
| 6.09 | +0.29 | +5.00% | 4 | 95 | 124.00 | 0.02 | 0.00 | - | 2 | 254 |
| 4.50 | -0.60 | -11.76% | 2 | 603 | 125.00 | 0.04 | 0.00 | - | 10 | 267 |
| 3.47 | -0.88 | -20.23% | 2 | 88 | 126.00 | 0.03 | 0.00 | - | 2 | 425 |
| 2.63 | -0.37 | -12.33% | 20 | 193 | 127.00 | 0.06 | 0.00 | - | 93 | 269 |
| 1.67 | -1.04 | -38.38% | 43 | 662 | 128.00 | 0.05 | -0.05 | -50.00% | 33 | 529 |
| 1.20 | -0.40 | -25.00% | 23 | 306 | 129.00 | 0.18 | -0.06 | -25.00% | 33 | 406 |
| 0.22 | -0.56 | -71.79% | 303 | 956 | 130.00 | 0.48 | -0.20 | -29.41% | 131 | 312 |
| 0.05 | -0.32 | -86.49% | 20 | 617 | 131.00 | 1.30 | +0.20 | +18.18% | 14 | 258 |
| 0.02 | -0.21 | -91.30% | 5 | 608 | 132.00 | 1.99 | -0.04 | -1.97% | 39 | 67 |
| 0.01 | -0.09 | -90.00% | 13 | 531 | 133.00 | 3.68 | +1.15 | +45.45% | 5 | 130 |
| 0.02 | 0.00 | - | 4 | 318 | 134.00 | 3.61 | 0.00 | - | 1 | 36 |
| 0.01 | 0.00 | - | 17 | 125 | 135.00 | 5.70 | 0.00 | - | 46 | 37 |
| 0.02 | +0.01 | +100.00% | 20 | 357 | 136.00 | 6.70 | 0.00 | - | 46 | 12 |
| 0.01 | 0.00 | - | 2 | 108 | 137.00 | 8.60 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 31 | 69 | 138.00 | 8.45 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 21 | 475 | 139.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 11 | 365 | 140.00 | 10.37 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 11 | 33 | 141.00 | 10.55 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 2 | 11 | 142.00 | 11.55 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 10 | 143.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 75 | 75 | 144.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 17 | 145.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 2 | 147.00 | 16.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | - | 2 | 149.00 | 20.05 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 10 | 10 | 150.00 | - | - | - | - | - |
