Deutsche Märkte geschlossen
DAX
18.633,11 -66,29 (-0,35%) Euro Stoxx 50
4.827,63 -16,36 (-0,34%) Dow Jones 30
41.478,56 +84,78 (+0,20%) Gold
2.608,50 -2,20 (-0,08%) EUR/USD
1,1123 +0,0044 (+0,40%) Bitcoin EUR
52.015,41 -2.128,19 (-3,93%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:18PM EDT. Markt geöffnet.
Strike:130.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00130000 | 2024-09-13 2:51PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 2,762 | 73.44% |
| COP241018C00130000 | 2024-09-12 10:33AM EDT | 2024-10-18 | 0.07 | 0.01 | 0.22 | 0.00 | - | 20 | 93 | 40.33% |
| COP241115C00130000 | 2024-09-13 12:52PM EDT | 2024-11-15 | 0.11 | 0.11 | 0.28 | 0.00 | - | 11 | 544 | 31.10% |
| COP241220C00130000 | 2024-09-13 12:48PM EDT | 2024-12-20 | 0.38 | 0.32 | 0.40 | +0.03 | +8.57% | 1 | 589 | 26.66% |
| COP250117C00130000 | 2024-09-16 10:35AM EDT | 2025-01-17 | 0.64 | 0.55 | 0.75 | +0.06 | +10.34% | 1 | 3,932 | 27.17% |
| COP250221C00130000 | 2024-09-06 2:49PM EDT | 2025-02-21 | 1.39 | 0.91 | 1.03 | 0.00 | - | 1 | 77 | 26.11% |
| COP250321C00130000 | 2024-09-13 12:16PM EDT | 2025-03-21 | 1.21 | 1.19 | 1.32 | 0.00 | - | 10 | 828 | 25.87% |
| COP250620C00130000 | 2024-09-13 3:46PM EDT | 2025-06-20 | 2.01 | 1.74 | 2.33 | 0.00 | - | 2 | 1,463 | 25.56% |
| COP260116C00130000 | 2024-09-12 3:07PM EDT | 2026-01-16 | 4.08 | 4.40 | 4.70 | 0.00 | - | 3 | 1,012 | 25.56% |
| COP260618C00130000 | 2024-09-11 10:08AM EDT | 2026-06-18 | 5.78 | 3.85 | 7.60 | 0.00 | - | 24 | 87 | 28.17% |
| COP261218C00130000 | 2024-09-11 3:45PM EDT | 2026-12-18 | 7.30 | 5.90 | 9.90 | 0.00 | - | 8 | 16 | 28.71% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00130000 | 2024-09-13 3:33PM EDT | 2024-09-20 | 26.26 | 24.30 | 26.45 | 0.00 | - | 430 | 183 | 109.77% |
| COP241018P00130000 | 2024-08-20 10:18AM EDT | 2024-10-18 | 19.23 | 24.90 | 25.05 | 0.00 | - | - | 0 | 0.00% |
| COP241115P00130000 | 2024-07-17 9:49AM EDT | 2024-11-15 | 14.90 | 17.95 | 22.00 | 0.00 | - | 2 | 208 | 0.00% |
| COP241220P00130000 | 2024-07-30 11:16AM EDT | 2024-12-20 | 21.15 | 14.85 | 17.45 | 0.00 | - | 2 | 122 | 0.00% |
| COP250117P00130000 | 2024-05-06 9:40AM EDT | 2025-01-17 | 12.85 | 0.00 | 0.00 | 0.00 | - | 31 | 736 | 0.00% |
| COP250321P00130000 | 2024-05-07 12:36PM EDT | 2025-03-21 | 13.40 | 19.20 | 21.15 | 0.00 | - | - | 1 | 0.00% |
| COP250620P00130000 | 2024-07-08 12:30PM EDT | 2025-06-20 | 20.60 | 22.15 | 25.70 | 0.00 | - | 200 | 379 | 17.37% |
| COP260116P00130000 | 2024-05-29 10:12AM EDT | 2026-01-16 | 20.90 | 18.55 | 23.40 | 0.00 | - | 15 | 506 | 0.00% |
| COP260618P00130000 | 2024-06-07 10:25AM EDT | 2026-06-18 | 23.62 | 21.00 | 26.00 | 0.00 | - | 5 | 5 | 12.69% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 2026-12-18 | 18.60 | 21.75 | 22.85 | 0.00 | - | 4 | 7 | 0.00% |
