Deutsche Märkte geschlossen

ConocoPhillips (COP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
111,34+0,01 (+0,01%)
Börsenschluss: 04:00PM EDT
110,75 -0,59 (-0,53%)
Nachbörse: 07:31PM EDT
In the money
Anzeigen:ListeStellage
Strike:110.00
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240628C001100002024-06-21 3:59PM EDT2024-06-282.142.052.12-0.31-12.65%10215522.00%
COP240705C001100002024-06-21 1:53PM EDT2024-07-052.452.322.75-0.34-12.19%1911523.24%
COP240712C001100002024-06-20 3:28PM EDT2024-07-123.102.973.100.00-12615722.38%
COP240719C001100002024-06-21 2:39PM EDT2024-07-193.403.403.55-0.15-4.23%6672923.15%
COP240726C001100002024-06-17 10:09AM EDT2024-07-263.023.703.900.00-13623.29%
COP240802C001100002024-06-20 10:13AM EDT2024-08-024.103.704.550.00-11825.66%
COP240816C001100002024-06-21 3:18PM EDT2024-08-164.804.754.95-0.30-5.88%447424.56%
COP240920C001100002024-06-21 3:37PM EDT2024-09-205.705.706.00-0.20-3.39%18348424.06%
COP241115C001100002024-06-21 11:14AM EDT2024-11-157.907.658.00-1.31-14.22%217626.11%
COP241220C001100002024-06-21 1:28PM EDT2024-12-208.958.408.75+1.15+14.74%120925.89%
COP250117C001100002024-06-21 3:16PM EDT2025-01-179.519.309.65+1.00+11.75%111,83526.81%
COP250321C001100002024-06-20 12:29PM EDT2025-03-2110.9010.5011.200.00-13427.59%
COP250620C001100002024-06-20 10:28AM EDT2025-06-2013.0012.4014.150.00-110530.66%
COP260116C001100002024-06-18 9:36AM EDT2026-01-1615.7516.2016.550.00-128728.81%
COP260618C001100002024-06-18 2:22PM EDT2026-06-1816.8516.2519.900.00-16431.08%
COP261218C001100002024-06-20 10:03AM EDT2026-12-1820.1018.6021.750.00-2410130.51%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240628P001100002024-06-21 3:56PM EDT2024-06-280.680.640.69-0.12-15.00%10728820.41%
COP240705P001100002024-06-21 3:55PM EDT2024-07-051.040.781.06-0.16-13.33%116619.02%
COP240712P001100002024-06-21 12:35PM EDT2024-07-121.391.181.43+0.02+1.46%258519.17%
COP240719P001100002024-06-21 3:55PM EDT2024-07-191.721.691.75-0.07-3.91%981,95119.30%
COP240726P001100002024-06-21 11:50AM EDT2024-07-262.011.402.08+0.01+0.50%21119.74%
COP240802P001100002024-06-21 11:18AM EDT2024-08-022.502.112.49-0.34-11.97%575720.80%
COP240816P001100002024-06-21 2:34PM EDT2024-08-163.053.103.20-0.20-6.15%2111,66622.17%
COP240920P001100002024-06-21 3:09PM EDT2024-09-204.003.904.050.00-845,34921.29%
COP241115P001100002024-06-18 2:20PM EDT2024-11-156.455.105.700.00-11,99122.68%
COP241220P001100002024-06-21 3:37PM EDT2024-12-206.305.956.35+0.02+0.32%4282822.49%
COP250117P001100002024-06-21 3:38PM EDT2025-01-176.756.506.900.00-237,29022.58%
COP250321P001100002024-06-21 3:36PM EDT2025-03-217.907.608.15+0.04+0.51%1680123.11%
COP250620P001100002024-06-06 2:13PM EDT2025-06-209.628.409.700.00-31,79223.55%
COP260116P001100002024-06-14 10:24AM EDT2026-01-1612.7011.0012.150.00-221923.23%
COP260618P001100002024-06-13 12:14PM EDT2026-06-1813.7711.0515.950.00-11326.84%
COP261218P001100002024-06-14 10:23AM EDT2026-12-1814.6512.5516.60-1.15-7.28%1357824.94%