Deutsche Märkte schließen in 1 Stunde
DAX
18.644,61 -130,10 (-0,69%) Euro Stoxx 50
5.017,25 -41,95 (-0,83%) Dow Jones 30
38.921,77 -147,82 (-0,38%) Gold
2.351,10 +16,60 (+0,71%) EUR/USD
1,0871 +0,0011 (+0,10%) Bitcoin EUR
62.649,96 -853,65 (-1,34%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:30AM EDT. Markt geöffnet.
Strike:125.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531C00125000 | 2024-05-28 10:04AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 11 | 188 | 26.95% |
| COP240607C00125000 | 2024-05-28 9:59AM EDT | 2024-06-07 | 0.13 | 0.11 | 0.13 | +0.04 | +44.44% | 9 | 75 | 21.34% |
| COP240614C00125000 | 2024-05-22 2:33PM EDT | 2024-06-14 | 0.41 | 0.25 | 0.32 | 0.00 | - | 6 | 289 | 21.00% |
| COP240621C00125000 | 2024-05-28 9:30AM EDT | 2024-06-21 | 0.55 | 0.43 | 0.47 | +0.20 | +57.14% | 14 | 3,742 | 20.07% |
| COP240628C00125000 | 2024-05-28 10:03AM EDT | 2024-06-28 | 0.65 | 0.60 | 0.67 | +0.08 | +14.04% | 2 | 92 | 20.02% |
| COP240705C00125000 | 2024-05-24 1:31PM EDT | 2024-07-05 | 0.72 | 0.73 | 1.35 | 0.00 | - | 18 | 18 | 24.12% |
| COP240719C00125000 | 2024-05-28 9:37AM EDT | 2024-07-19 | 1.47 | 1.24 | 1.29 | +0.42 | +40.00% | 4 | 4,122 | 20.28% |
| COP240816C00125000 | 2024-05-28 10:07AM EDT | 2024-08-16 | 2.31 | 2.24 | 2.31 | +0.27 | +13.24% | 84 | 545 | 21.83% |
| COP240920C00125000 | 2024-05-24 3:19PM EDT | 2024-09-20 | 2.85 | 3.05 | 3.20 | 0.00 | - | 16 | 4,760 | 21.92% |
| COP241115C00125000 | 2024-05-24 10:09AM EDT | 2024-11-15 | 5.10 | 4.95 | 5.15 | 0.00 | - | 1 | 1,123 | 24.34% |
| COP241220C00125000 | 2024-05-23 1:33PM EDT | 2024-12-20 | 5.90 | 5.85 | 6.00 | 0.00 | - | 4 | 198 | 24.64% |
| COP250117C00125000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 7.10 | 6.65 | 6.75 | +0.80 | +12.70% | 1 | 1,854 | 25.15% |
| COP250321C00125000 | 2024-05-28 9:30AM EDT | 2025-03-21 | 8.27 | 8.05 | 8.40 | -0.30 | -3.50% | 7 | 20 | 26.24% |
| COP250620C00125000 | 2024-05-24 2:54PM EDT | 2025-06-20 | 9.85 | 10.10 | 10.25 | 0.00 | - | 4 | 364 | 26.78% |
| COP260116C00125000 | 2024-05-23 2:24PM EDT | 2026-01-16 | 13.92 | 13.95 | 14.50 | 0.00 | - | 2 | 178 | 28.61% |
| COP260618C00125000 | 2024-05-22 11:52AM EDT | 2026-06-18 | 16.30 | 13.65 | 18.00 | 0.00 | - | 402 | 418 | 30.72% |
| COP261218C00125000 | 2024-05-22 11:53AM EDT | 2026-12-18 | 19.00 | 18.15 | 20.20 | 0.00 | - | 1 | 41 | 30.48% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531P00125000 | 2024-05-22 12:25PM EDT | 2024-05-31 | 6.77 | 6.55 | 7.35 | 0.00 | - | 20 | 37 | 53.17% |
| COP240607P00125000 | 2024-05-15 11:45AM EDT | 2024-06-07 | 4.44 | 7.15 | 7.45 | 0.00 | - | 6 | 30 | 33.99% |
| COP240621P00125000 | 2024-05-24 3:47PM EDT | 2024-06-21 | 8.00 | 6.40 | 7.45 | 0.00 | - | 8 | 1,801 | 22.53% |
| COP240628P00125000 | 2024-05-24 12:29PM EDT | 2024-06-28 | 7.55 | 7.10 | 7.95 | 0.00 | - | 2 | 3 | 24.90% |
| COP240719P00125000 | 2024-05-24 11:17AM EDT | 2024-07-19 | 7.78 | 7.55 | 7.75 | 0.00 | - | 3 | 1,087 | 17.88% |
| COP240816P00125000 | 2024-05-24 2:56PM EDT | 2024-08-16 | 9.27 | 8.25 | 9.00 | 0.00 | - | 5 | 1,852 | 21.34% |
| COP240920P00125000 | 2024-05-21 11:00AM EDT | 2024-09-20 | 7.20 | 8.30 | 10.75 | 0.00 | - | 28 | 715 | 24.99% |
| COP241115P00125000 | 2024-05-24 11:13AM EDT | 2024-11-15 | 10.75 | 10.25 | 11.90 | 0.00 | - | 5 | 1,047 | 24.23% |
| COP241220P00125000 | 2024-05-15 10:26AM EDT | 2024-12-20 | 10.85 | 10.40 | 11.80 | 0.00 | - | 11 | 198 | 21.80% |
| COP250117P00125000 | 2024-05-15 3:54PM EDT | 2025-01-17 | 10.44 | 11.10 | 12.25 | 0.00 | - | 11 | 1,546 | 21.69% |
| COP250620P00125000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 13.10 | 14.30 | 14.55 | 0.00 | - | 1,101 | 852 | 21.67% |
| COP260116P00125000 | 2024-05-24 3:05PM EDT | 2026-01-16 | 17.55 | 16.80 | 17.30 | 0.00 | - | 1 | 246 | 22.04% |
| COP261218P00125000 | 2024-05-07 10:50AM EDT | 2026-12-18 | 18.59 | 18.10 | 22.25 | 0.00 | - | 1 | 6 | 24.21% |
