Deutsche Märkte öffnen in 47 Minuten
Nikkei 225
38.872,16 -27,86 (-0,07%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
62.391,99 -642,20 (-1,02%) CMC Crypto 200
1.475,72 -20,74 (-1,39%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00105000 | 2024-05-22 2:59PM EDT | 2024-06-21 | 13.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP240628C00105000 | 2024-05-15 10:05AM EDT | 2024-06-28 | 15.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240719C00105000 | 2024-05-17 2:42PM EDT | 2024-07-19 | 17.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP240816C00105000 | 2024-05-07 11:38AM EDT | 2024-08-16 | 20.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240920C00105000 | 2024-05-17 2:31PM EDT | 2024-09-20 | 18.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP241115C00105000 | 2024-05-20 11:02AM EDT | 2024-11-15 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP241220C00105000 | 2024-03-06 12:26PM EDT | 2024-12-20 | 15.79 | 31.20 | 34.00 | 0.00 | - | 1 | 13 | 79.16% |
| COP250117C00105000 | 2024-05-24 1:20PM EDT | 2025-01-17 | 17.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP250620C00105000 | 2024-03-04 2:38PM EDT | 2025-06-20 | 19.01 | 32.75 | 34.15 | 0.00 | - | 1 | 32 | 59.72% |
| COP260116C00105000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 35.13 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.00% |
| COP260618C00105000 | 2024-02-05 3:00PM EDT | 2026-06-18 | 19.55 | 22.35 | 23.70 | 0.00 | - | 22 | 0 | 26.69% |
| COP261218C00105000 | 2024-05-03 3:15PM EDT | 2026-12-18 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531P00105000 | 2024-05-15 9:59AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COP240607P00105000 | 2024-05-08 10:00AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP240621P00105000 | 2024-05-24 10:20AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240719P00105000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| COP240816P00105000 | 2024-05-24 11:00AM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COP240920P00105000 | 2024-05-23 9:44AM EDT | 2024-09-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP241115P00105000 | 2024-05-24 2:48PM EDT | 2024-11-15 | 2.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COP241220P00105000 | 2024-05-24 1:30PM EDT | 2024-12-20 | 3.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COP250117P00105000 | 2024-05-24 2:28PM EDT | 2025-01-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COP250620P00105000 | 2024-05-15 12:42PM EDT | 2025-06-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| COP260116P00105000 | 2024-05-23 9:30AM EDT | 2026-01-16 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COP260618P00105000 | 2024-04-30 12:41PM EDT | 2026-06-18 | 9.05 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 1.56% |
| COP261218P00105000 | 2024-03-25 3:09PM EDT | 2026-12-18 | 10.90 | 9.30 | 12.00 | 0.00 | - | 1 | 0 | 24.79% |
