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
61.839,86 +268,02 (+0,44%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00140000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 27 | 73.83% |
| COP240531C00140000 | 2024-05-01 2:52PM EDT | 2024-05-31 | 0.30 | 0.01 | 1.15 | 0.00 | - | 2 | 2 | 55.62% |
| COP240607C00140000 | 2024-05-06 12:42PM EDT | 2024-06-07 | 0.13 | 0.00 | 1.27 | 0.00 | - | - | 20 | 56.30% |
| COP240621C00140000 | 2024-05-17 12:45PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 1,826 | 22.07% |
| COP240719C00140000 | 2024-05-17 3:24PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.23 | -0.01 | -4.76% | 27 | 1,283 | 20.61% |
| COP240816C00140000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 0.62 | 0.60 | 0.78 | +0.12 | +24.00% | 342 | 1,092 | 22.90% |
| COP240920C00140000 | 2024-05-17 3:26PM EDT | 2024-09-20 | 1.15 | 1.11 | 1.36 | +0.22 | +23.66% | 5 | 1,113 | 23.04% |
| COP241115C00140000 | 2024-05-16 2:26PM EDT | 2024-11-15 | 2.15 | 2.34 | 2.69 | 0.00 | - | 25 | 213 | 24.66% |
| COP241220C00140000 | 2024-05-16 2:37PM EDT | 2024-12-20 | 2.70 | 2.95 | 3.40 | 0.00 | - | 4 | 294 | 24.96% |
| COP250117C00140000 | 2024-05-16 1:03PM EDT | 2025-01-17 | 3.45 | 3.70 | 3.90 | 0.00 | - | 6 | 2,105 | 24.99% |
| COP250620C00140000 | 2024-05-08 12:48PM EDT | 2025-06-20 | 8.00 | 6.95 | 7.15 | 0.00 | - | 182 | 429 | 26.72% |
| COP260116C00140000 | 2024-05-14 12:06PM EDT | 2026-01-16 | 10.68 | 9.85 | 12.45 | 0.00 | - | 7 | 136 | 30.36% |
| COP260618C00140000 | 2024-04-30 3:59PM EDT | 2026-06-18 | 16.35 | 11.25 | 13.50 | 0.00 | - | 1 | 2 | 28.64% |
| COP261218C00140000 | 2024-05-15 3:46PM EDT | 2026-12-18 | 15.15 | 13.05 | 17.45 | 0.00 | - | 1 | 89 | 30.79% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00140000 | 2024-04-22 2:57PM EDT | 2024-05-24 | 10.95 | 16.55 | 18.50 | 0.00 | - | - | 0 | 65.04% |
| COP240621P00140000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 16.00 | 17.10 | 19.50 | 0.00 | - | 2 | 0 | 42.53% |
| COP240719P00140000 | 2024-05-17 11:14AM EDT | 2024-07-19 | 19.40 | 17.65 | 19.65 | -0.60 | -3.00% | 16 | 0 | 32.73% |
| COP240816P00140000 | 2024-05-15 10:03AM EDT | 2024-08-16 | 20.75 | 16.45 | 20.20 | 0.00 | - | 3 | 0 | 30.60% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 2024-09-20 | 12.55 | 17.50 | 18.05 | 0.00 | - | 10 | 11 | 0.00% |
| COP241115P00140000 | 2024-05-03 10:19AM EDT | 2024-11-15 | 20.40 | 18.40 | 20.40 | 0.00 | - | 26 | 26 | 22.42% |
| COP241220P00140000 | 2024-04-08 10:51AM EDT | 2024-12-20 | 14.15 | 18.90 | 19.55 | 0.00 | - | - | 30 | 17.12% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 2025-01-17 | 16.10 | 20.20 | 21.70 | 0.00 | - | 15 | 361 | 23.54% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 2025-06-20 | 18.80 | 21.20 | 22.45 | 0.00 | - | 239 | 383 | 20.21% |
| COP260116P00140000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 19.82 | 23.90 | 24.80 | 0.00 | - | 1 | 40 | 20.55% |
