Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
53.939,18 +1.388,78 (+2,64%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00115000 | 2024-09-13 3:23PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 98 | 4,825 | 35.35% |
| COP240927C00115000 | 2024-09-09 1:40PM EDT | 2024-09-27 | 0.20 | 0.03 | 0.15 | 0.00 | - | 125 | 190 | 32.91% |
| COP241004C00115000 | 2024-09-10 11:01AM EDT | 2024-10-04 | 0.27 | 0.05 | 0.39 | 0.00 | - | 3 | 537 | 33.50% |
| COP241011C00115000 | 2024-09-05 10:18AM EDT | 2024-10-11 | 0.95 | 0.17 | 0.46 | 0.00 | - | - | 7 | 30.35% |
| COP241018C00115000 | 2024-09-13 3:58PM EDT | 2024-10-18 | 0.34 | 0.32 | 0.37 | 0.00 | - | 120 | 15,966 | 25.59% |
| COP241025C00115000 | 2024-09-12 12:13PM EDT | 2024-10-25 | 0.44 | 0.24 | 0.50 | 0.00 | - | 3 | 20 | 25.37% |
| COP241115C00115000 | 2024-09-13 1:39PM EDT | 2024-11-15 | 1.18 | 1.07 | 1.21 | +0.11 | +10.28% | 17 | 7,251 | 27.58% |
| COP241220C00115000 | 2024-09-13 2:13PM EDT | 2024-12-20 | 1.83 | 1.79 | 1.93 | -0.04 | -2.14% | 12 | 1,331 | 26.65% |
| COP250117C00115000 | 2024-09-13 11:38AM EDT | 2025-01-17 | 2.58 | 2.39 | 2.51 | +0.17 | +7.05% | 2 | 2,055 | 26.45% |
| COP250221C00115000 | 2024-09-13 1:55PM EDT | 2025-02-21 | 3.30 | 3.05 | 3.35 | +0.26 | +8.55% | 5 | 113 | 26.95% |
| COP250321C00115000 | 2024-09-10 9:40AM EDT | 2025-03-21 | 4.41 | 3.60 | 4.00 | 0.00 | - | 3 | 493 | 27.32% |
| COP250620C00115000 | 2024-09-13 11:38AM EDT | 2025-06-20 | 5.17 | 5.05 | 5.85 | -0.28 | -5.14% | 20 | 729 | 27.92% |
| COP260116C00115000 | 2024-09-12 11:41AM EDT | 2026-01-16 | 8.12 | 7.85 | 8.40 | 0.00 | - | 1 | 368 | 26.60% |
| COP260618C00115000 | 2024-09-03 2:28PM EDT | 2026-06-18 | 13.50 | 8.40 | 11.45 | 0.00 | - | 11 | 6 | 28.83% |
| COP261218C00115000 | 2024-09-13 2:50PM EDT | 2026-12-18 | 11.01 | 10.65 | 13.75 | -0.54 | -4.68% | 5 | 207 | 29.14% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00115000 | 2024-09-13 3:47PM EDT | 2024-09-20 | 11.60 | 10.65 | 11.65 | -0.45 | -3.73% | 555 | 327 | 46.48% |
| COP240927P00115000 | 2024-09-06 1:36PM EDT | 2024-09-27 | 9.20 | 10.35 | 12.75 | 0.00 | - | 1 | 0 | 59.23% |
| COP241004P00115000 | 2024-09-06 1:32PM EDT | 2024-10-04 | 9.54 | 11.40 | 11.85 | 0.00 | - | 4 | 0 | 32.62% |
| COP241018P00115000 | 2024-09-11 11:29AM EDT | 2024-10-18 | 13.35 | 10.50 | 11.85 | 0.00 | - | 111 | 340 | 25.24% |
| COP241115P00115000 | 2024-09-11 12:42PM EDT | 2024-11-15 | 13.35 | 10.40 | 14.05 | 0.00 | - | 2 | 1,671 | 37.70% |
| COP241220P00115000 | 2024-09-10 10:08AM EDT | 2024-12-20 | 12.00 | 11.70 | 13.65 | 0.00 | - | 10 | 574 | 27.95% |
| COP250117P00115000 | 2024-09-12 10:29AM EDT | 2025-01-17 | 13.80 | 11.55 | 14.15 | 0.00 | - | 3 | 2,654 | 27.15% |
| COP250221P00115000 | 2024-09-13 2:14PM EDT | 2025-02-21 | 13.80 | 13.20 | 14.30 | -0.80 | -5.48% | 43 | 49 | 24.67% |
| COP250321P00115000 | 2024-08-20 2:14PM EDT | 2025-03-21 | 10.35 | 13.20 | 16.05 | 0.00 | - | 1 | 751 | 29.36% |
| COP250620P00115000 | 2024-09-06 10:50AM EDT | 2025-06-20 | 13.65 | 15.45 | 16.50 | 0.00 | - | 1 | 2,364 | 25.46% |
| COP260116P00115000 | 2024-08-29 1:18PM EDT | 2026-01-16 | 12.40 | 15.80 | 20.10 | 0.00 | - | 3 | 312 | 27.05% |
| COP260618P00115000 | 2024-08-27 1:52PM EDT | 2026-06-18 | 15.05 | 18.60 | 21.95 | 0.00 | - | 2 | 21 | 27.04% |
| COP261218P00115000 | 2024-09-13 1:19PM EDT | 2026-12-18 | 21.05 | 20.45 | 24.00 | -0.40 | -1.86% | 2 | 63 | 27.17% |
