Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.623,09 -598,93 (-1,22%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240913C00105000 | 2024-09-06 3:39PM EDT | 2024-09-13 | 2.15 | 2.21 | 2.29 | -1.30 | -37.68% | 11 | 16 | 32.11% |
| COP240920C00105000 | 2024-09-06 2:32PM EDT | 2024-09-20 | 2.97 | 2.91 | 2.96 | -1.14 | -27.74% | 560 | 636 | 30.42% |
| COP240927C00105000 | 2024-09-06 2:10PM EDT | 2024-09-27 | 3.15 | 3.35 | 3.50 | -3.40 | -51.91% | 1 | 0 | 30.07% |
| COP241018C00105000 | 2024-09-06 3:47PM EDT | 2024-10-18 | 4.67 | 4.60 | 4.70 | -1.08 | -18.78% | 34 | 357 | 29.57% |
| COP241115C00105000 | 2024-09-06 2:44PM EDT | 2024-11-15 | 6.10 | 6.10 | 6.35 | -4.64 | -43.20% | 15 | 208 | 31.85% |
| COP241220C00105000 | 2024-08-28 1:12PM EDT | 2024-12-20 | 10.32 | 7.00 | 7.20 | 0.00 | - | 1 | 162 | 29.74% |
| COP250117C00105000 | 2024-09-06 3:27PM EDT | 2025-01-17 | 8.02 | 7.75 | 7.95 | -1.38 | -14.68% | 325 | 1,499 | 29.38% |
| COP250221C00105000 | 2024-09-06 11:27AM EDT | 2025-02-21 | 9.00 | 8.65 | 8.95 | -1.10 | -10.89% | 5 | 15 | 29.65% |
| COP250321C00105000 | 2024-09-06 3:35PM EDT | 2025-03-21 | 9.25 | 9.15 | 9.60 | -2.69 | -22.53% | 5 | 32 | 29.57% |
| COP250620C00105000 | 2024-08-20 9:35AM EDT | 2025-06-20 | 14.80 | 10.80 | 11.30 | 0.00 | - | 2 | 143 | 29.01% |
| COP260116C00105000 | 2024-08-06 10:24AM EDT | 2026-01-16 | 15.17 | 13.50 | 15.70 | 0.00 | - | 3 | 357 | 31.10% |
| COP260618C00105000 | 2024-08-19 10:23AM EDT | 2026-06-18 | 19.95 | 14.30 | 17.55 | 0.00 | - | 15 | 16 | 30.55% |
| COP261218C00105000 | 2024-08-07 1:39PM EDT | 2026-12-18 | 19.55 | 16.85 | 19.80 | 0.00 | - | 60 | 11 | 30.60% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240913P00105000 | 2024-09-06 3:46PM EDT | 2024-09-13 | 1.10 | 1.07 | 1.13 | +0.45 | +69.23% | 172 | 150 | 29.44% |
| COP240920P00105000 | 2024-09-06 1:57PM EDT | 2024-09-20 | 1.62 | 1.63 | 1.71 | +0.48 | +42.11% | 23 | 3,333 | 27.47% |
| COP240927P00105000 | 2024-09-06 1:13PM EDT | 2024-09-27 | 1.95 | 2.00 | 2.35 | +0.46 | +30.87% | 11 | 34 | 28.74% |
| COP241004P00105000 | 2024-09-04 2:59PM EDT | 2024-10-04 | 1.42 | 2.29 | 2.44 | 0.00 | - | 2 | 11 | 25.54% |
| COP241011P00105000 | 2024-08-30 3:58PM EDT | 2024-10-11 | 0.37 | 2.54 | 2.89 | 0.00 | - | 1 | 1 | 26.28% |
| COP241018P00105000 | 2024-09-06 3:47PM EDT | 2024-10-18 | 2.93 | 2.92 | 3.05 | +0.65 | +28.51% | 163 | 1,825 | 25.07% |
| COP241115P00105000 | 2024-09-06 3:00PM EDT | 2024-11-15 | 4.58 | 4.55 | 4.70 | +0.81 | +21.49% | 20 | 2,891 | 28.41% |
| COP241220P00105000 | 2024-09-06 3:47PM EDT | 2024-12-20 | 5.38 | 5.30 | 5.50 | +0.88 | +19.56% | 125 | 542 | 26.72% |
| COP250117P00105000 | 2024-09-06 11:22AM EDT | 2025-01-17 | 5.80 | 5.80 | 5.95 | +1.05 | +22.11% | 2 | 2,267 | 25.50% |
| COP250221P00105000 | 2024-09-06 3:52PM EDT | 2025-02-21 | 6.70 | 6.75 | 6.95 | +2.35 | +54.02% | 17 | 66 | 26.20% |
| COP250321P00105000 | 2024-08-28 10:31AM EDT | 2025-03-21 | 5.25 | 7.15 | 7.50 | 0.00 | - | 1 | 1,188 | 26.05% |
| COP250620P00105000 | 2024-09-06 2:47PM EDT | 2025-06-20 | 8.86 | 8.70 | 9.10 | +0.84 | +10.47% | 1 | 1,394 | 25.84% |
| COP260116P00105000 | 2024-09-06 3:52PM EDT | 2026-01-16 | 11.70 | 11.15 | 11.80 | +3.55 | +43.56% | 1 | 435 | 25.18% |
| COP260618P00105000 | 2024-09-06 2:47PM EDT | 2026-06-18 | 13.06 | 11.00 | 14.95 | +2.56 | +24.38% | 1 | 421 | 27.71% |
| COP261218P00105000 | 2024-09-05 12:38PM EDT | 2026-12-18 | 14.85 | 13.65 | 17.05 | +1.00 | +7.22% | 1 | 29 | 27.85% |
