Deutsche Märkte geschlossen

ConocoPhillips (COP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
109,41-0,13 (-0,12%)
Börsenschluss: 03:59PM EDT
109,41 0,00 (0,00%)
Nachbörse: 04:05PM EDT
In the money
Anzeigen:ListeStellage
Strike:115.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240621C001150002024-06-18 3:36PM EDT2024-06-210.030.020.04-0.02-40.00%187,08125.98%
COP240628C001150002024-06-18 3:17PM EDT2024-06-280.150.130.19-0.04-21.05%3312521.88%
COP240705C001150002024-06-18 10:01AM EDT2024-07-050.620.240.35+0.25+67.57%24120.41%
COP240712C001150002024-06-18 3:27PM EDT2024-07-120.560.500.85-0.12-17.65%73423.93%
COP240719C001150002024-06-18 3:20PM EDT2024-07-190.790.770.84-0.12-13.19%2825,32821.05%
COP240726C001150002024-06-18 10:03AM EDT2024-07-261.610.991.20+0.46+40.00%34422.29%
COP240816C001150002024-06-18 3:12PM EDT2024-08-161.801.761.88-0.25-12.20%571,39222.49%
COP240920C001150002024-06-18 2:35PM EDT2024-09-202.822.682.76-0.08-2.76%431,16222.22%
COP241115C001150002024-06-18 9:59AM EDT2024-11-154.964.454.60+0.16+3.33%1111,56924.49%
COP241220C001150002024-06-18 3:29PM EDT2024-12-205.284.555.40+0.13+2.52%12343524.70%
COP250117C001150002024-06-18 10:23AM EDT2025-01-177.006.006.25+0.90+14.75%42,01425.60%
COP250321C001150002024-06-13 3:03PM EDT2025-03-218.506.358.700.00-256128.99%
COP250620C001150002024-06-14 11:40AM EDT2025-06-2010.128.7010.30+0.37+3.79%1066828.80%
COP260116C001150002024-06-18 2:36PM EDT2026-01-1613.0511.7014.60-1.00-7.12%633330.81%
COP260618C001150002024-06-13 2:17PM EDT2026-06-1815.8512.6015.800.00-19329.34%
COP261218C001150002024-06-14 9:55AM EDT2026-12-1817.2514.6518.550.00-12030.25%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240621P001150002024-06-18 11:07AM EDT2024-06-214.993.807.40-0.36-6.73%32,44085.40%
COP240628P001150002024-06-17 9:41AM EDT2024-06-286.405.457.100.00-25146.90%
COP240705P001150002024-06-13 10:47AM EDT2024-07-054.714.656.150.00-3423.98%
COP240712P001150002024-06-12 11:02AM EDT2024-07-124.205.606.650.00-2326.32%
COP240719P001150002024-06-18 2:19PM EDT2024-07-196.196.106.35+0.19+3.17%132,71720.22%
COP240726P001150002024-06-17 3:25PM EDT2024-07-266.035.906.650.00-151821.07%
COP240816P001150002024-06-18 1:16PM EDT2024-08-167.256.957.40+0.20+2.84%53,34822.06%
COP240920P001150002024-06-17 1:15PM EDT2024-09-207.757.508.100.00-7490621.02%
COP241115P001150002024-06-14 12:27PM EDT2024-11-159.328.2510.350.00-1582425.10%
COP241220P001150002024-06-10 1:39PM EDT2024-12-207.759.1010.400.00-440922.78%
COP250117P001150002024-06-14 3:57PM EDT2025-01-1710.2510.0510.600.00-112,63521.85%
COP250321P001150002024-06-13 11:35AM EDT2025-03-2110.3310.9511.950.00-160622.82%
COP250620P001150002024-06-13 11:33AM EDT2025-06-2012.4011.9513.550.00-21,39923.48%
COP260116P001150002024-06-11 3:16PM EDT2026-01-1613.5513.2015.300.00-2131121.94%
COP260618P001150002024-06-14 1:12PM EDT2026-06-1816.6014.8018.400.00-2824.53%
COP261218P001150002024-04-02 10:34AM EDT2026-12-1812.7013.6515.150.00-353517.24%