Deutsche Märkte schließen in 8 Stunden 12 Minuten

ConocoPhillips (COP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
110,83-1,49 (-1,33%)
Börsenschluss: 04:00PM EDT
110,80 -0,03 (-0,03%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Strike:105.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240726C001050002024-07-15 9:58AM EDT2024-07-269.050.000.000.00-1500.00%
COP240816C001050002024-07-23 10:03AM EDT2024-08-167.700.000.000.00-100.00%
COP240920C001050002024-07-23 11:35AM EDT2024-09-207.500.000.000.00-300.00%
COP241115C001050002024-06-17 9:48AM EDT2024-11-159.7813.1514.100.00-1445.39%
COP241220C001050002024-07-16 10:39AM EDT2024-12-2013.600.000.000.00-100.00%
COP250117C001050002024-07-22 2:19PM EDT2025-01-1712.480.000.000.00-2100.00%
COP250221C001050002024-06-24 1:56PM EDT2025-02-2115.850.000.000.00--00.00%
COP250321C001050002024-06-14 1:24PM EDT2025-03-2112.8514.2016.450.00-13638.26%
COP250620C001050002024-07-19 3:42PM EDT2025-06-2017.200.000.000.00-1100.00%
COP260116C001050002024-06-21 12:23PM EDT2026-01-1618.8517.6520.400.00-135633.25%
COP260618C001050002024-06-18 1:59PM EDT2026-06-1819.3021.0525.850.00-151538.86%
COP261218C001050002024-06-14 12:19PM EDT2026-12-1820.8020.6524.700.00-4532.78%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240726P001050002024-07-23 12:58PM EDT2024-07-260.110.000.000.00-41012.50%
COP240802P001050002024-07-23 2:26PM EDT2024-08-020.470.000.000.00-306.25%
COP240809P001050002024-07-23 3:56PM EDT2024-08-090.640.000.000.00-1006.25%
COP240816P001050002024-07-23 3:31PM EDT2024-08-161.000.000.000.00-4206.25%
COP240920P001050002024-07-23 3:31PM EDT2024-09-201.880.000.000.00-8803.13%
COP241018P001050002024-07-23 11:59AM EDT2024-10-182.630.000.000.00-2203.13%
COP241115P001050002024-07-23 1:27PM EDT2024-11-153.580.000.000.00-103.13%
COP241220P001050002024-07-22 11:00AM EDT2024-12-203.500.000.000.00-501.56%
COP250117P001050002024-07-17 2:59PM EDT2025-01-173.200.000.000.00-25101.56%
COP250221P001050002024-07-23 11:40AM EDT2025-02-215.260.000.000.00-101.56%
COP250321P001050002024-07-23 1:29PM EDT2025-03-215.750.000.000.00-101.56%
COP250620P001050002024-07-23 11:40AM EDT2025-06-206.980.000.000.00-101.56%
COP260116P001050002024-07-22 11:27AM EDT2026-01-168.800.000.000.00-3200.78%
COP260618P001050002024-07-08 1:05PM EDT2026-06-1810.800.000.000.00-1700.78%
COP261218P001050002024-07-23 11:37AM EDT2026-12-1812.700.000.000.00-200.78%