Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.805,12 +145,59 (+0,24%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00115000 | 2024-05-09 11:56AM EDT | 2024-05-24 | 8.72 | 6.65 | 7.20 | 0.00 | - | 1 | 0 | 42.29% |
| COP240607C00115000 | 2024-05-09 12:44PM EDT | 2024-06-07 | 8.35 | 6.70 | 8.50 | 0.00 | - | 1 | 1 | 39.33% |
| COP240621C00115000 | 2024-05-17 10:39AM EDT | 2024-06-21 | 6.95 | 7.20 | 8.80 | +0.58 | +9.11% | 1 | 6,820 | 32.65% |
| COP240719C00115000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 7.70 | 8.20 | 9.10 | 0.00 | - | 3 | 714 | 25.98% |
| COP240816C00115000 | 2024-05-09 3:20PM EDT | 2024-08-16 | 11.40 | 9.80 | 10.35 | 0.00 | - | 7 | 707 | 27.52% |
| COP240920C00115000 | 2024-05-13 9:39AM EDT | 2024-09-20 | 11.45 | 9.85 | 12.00 | 0.00 | - | 2 | 740 | 29.76% |
| COP241115C00115000 | 2024-05-17 2:07PM EDT | 2024-11-15 | 12.25 | 12.75 | 13.30 | +0.70 | +6.06% | 10 | 1,270 | 28.84% |
| COP241220C00115000 | 2024-05-16 12:02PM EDT | 2024-12-20 | 12.92 | 13.50 | 14.05 | 0.00 | - | 1 | 372 | 28.55% |
| COP250117C00115000 | 2024-05-15 3:58PM EDT | 2025-01-17 | 13.70 | 14.40 | 15.50 | -0.45 | -3.18% | 1 | 2,000 | 30.76% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 2025-06-20 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 34.01% |
| COP260116C00115000 | 2024-04-05 1:38PM EDT | 2026-01-16 | 30.97 | 20.05 | 24.20 | 0.00 | - | 3 | 143 | 34.19% |
| COP260618C00115000 | 2024-04-11 10:20AM EDT | 2026-06-18 | 32.85 | 23.85 | 24.90 | 0.00 | - | 1 | 0 | 31.62% |
| COP261218C00115000 | 2024-04-11 10:20AM EDT | 2026-12-18 | 33.85 | 24.35 | 26.85 | 0.00 | - | 1 | 13 | 31.05% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00115000 | 2024-05-17 12:37PM EDT | 2024-05-24 | 0.10 | 0.03 | 0.06 | -0.24 | -70.59% | 4 | 34 | 25.20% |
| COP240531P00115000 | 2024-05-17 2:19PM EDT | 2024-05-31 | 0.20 | 0.13 | 0.16 | -0.19 | -48.72% | 13 | 180 | 21.00% |
| COP240607P00115000 | 2024-05-17 2:56PM EDT | 2024-06-07 | 0.31 | 0.28 | 0.32 | -0.56 | -64.37% | 11 | 41 | 20.31% |
| COP240614P00115000 | 2024-05-16 2:32PM EDT | 2024-06-14 | 0.86 | 0.43 | 0.49 | 0.00 | - | 5 | 8 | 19.95% |
| COP240621P00115000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.62 | 0.58 | 0.63 | -0.39 | -38.61% | 92 | 3,256 | 19.39% |
| COP240628P00115000 | 2024-05-16 1:48PM EDT | 2024-06-28 | 1.22 | 0.83 | 1.11 | 0.00 | - | 2 | 15 | 22.03% |
| COP240719P00115000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.18 | 1.18 | 1.22 | -0.39 | -24.84% | 1,175 | 827 | 18.67% |
| COP240816P00115000 | 2024-05-17 2:41PM EDT | 2024-08-16 | 2.34 | 2.21 | 2.29 | -0.21 | -8.24% | 186 | 1,411 | 21.07% |
| COP240920P00115000 | 2024-05-16 10:47AM EDT | 2024-09-20 | 3.23 | 2.90 | 3.05 | 0.00 | - | 12 | 716 | 21.01% |
| COP241115P00115000 | 2024-05-17 2:33PM EDT | 2024-11-15 | 4.55 | 3.70 | 4.45 | -0.40 | -8.08% | 13 | 504 | 22.05% |
| COP241220P00115000 | 2024-05-17 12:55PM EDT | 2024-12-20 | 5.50 | 5.10 | 6.05 | -0.10 | -1.79% | 35 | 371 | 24.86% |
| COP250117P00115000 | 2024-05-17 2:51PM EDT | 2025-01-17 | 5.70 | 5.60 | 6.90 | -0.10 | -1.72% | 7 | 3,093 | 25.70% |
| COP250321P00115000 | 2024-05-10 11:55AM EDT | 2025-03-21 | 7.10 | 6.75 | 7.15 | 0.00 | - | - | 4 | 23.51% |
| COP250620P00115000 | 2024-05-06 12:42PM EDT | 2025-06-20 | 8.65 | 7.50 | 8.60 | 0.00 | - | 303 | 676 | 23.70% |
| COP260116P00115000 | 2024-05-09 2:02PM EDT | 2026-01-16 | 11.13 | 11.10 | 12.90 | 0.00 | - | 200 | 367 | 26.46% |
| COP260618P00115000 | 2024-05-16 11:56AM EDT | 2026-06-18 | 13.40 | 11.65 | 13.30 | 0.00 | - | 5 | 7 | 24.26% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 2026-12-18 | 12.70 | 13.65 | 15.15 | 0.00 | - | 35 | 35 | 24.29% |
