Deutsche Märkte schließen in 3 Stunden 10 Minuten
DAX
18.758,57 -16,14 (-0,09%) Euro Stoxx 50
5.047,23 -11,97 (-0,24%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.350,00 +15,50 (+0,66%) EUR/USD
1,0884 +0,0024 (+0,22%) Bitcoin EUR
62.686,21 -183,51 (-0,29%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:145.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531C00145000 | 2024-05-23 10:36AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| COP240621C00145000 | 2024-05-21 11:48AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,331 | 12.50% |
| COP240719C00145000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 1,357 | 12.50% |
| COP240816C00145000 | 2024-05-17 12:52PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 496 | 12.50% |
| COP240920C00145000 | 2024-05-24 2:44PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 490 | 6.25% |
| COP241115C00145000 | 2024-05-23 11:42AM EDT | 2024-11-15 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 6.25% |
| COP241220C00145000 | 2024-05-23 2:40PM EDT | 2024-12-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 6.25% |
| COP250117C00145000 | 2024-05-24 10:34AM EDT | 2025-01-17 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 2,679 | 6.25% |
| COP250321C00145000 | 2024-05-22 3:32PM EDT | 2025-03-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| COP250620C00145000 | 2024-05-23 3:54PM EDT | 2025-06-20 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 581 | 3.13% |
| COP260116C00145000 | 2024-05-23 9:37AM EDT | 2026-01-16 | 8.02 | 0.00 | 0.00 | 0.00 | - | 2 | 674 | 3.13% |
| COP260618C00145000 | 2024-04-04 12:26PM EDT | 2026-06-18 | 17.24 | 11.70 | 12.75 | 0.00 | - | 25 | 25 | 32.54% |
| COP261218C00145000 | 2024-05-13 11:08AM EDT | 2026-12-18 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00145000 | 2024-05-10 2:56PM EDT | 2024-06-21 | 23.40 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 13.45 | 21.10 | 23.90 | 0.00 | - | 79 | 79 | 0.00% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 2024-08-16 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 90.05% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 2024-11-15 | 17.70 | 21.10 | 24.55 | 0.00 | - | - | 1 | 0.00% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 2025-01-17 | 17.35 | 23.30 | 24.75 | 0.00 | - | - | 31 | 0.00% |
| COP250620P00145000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP260116P00145000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 22.47 | 26.60 | 28.15 | 0.00 | - | 1 | 34 | 10.47% |
