Deutsche Märkte geschlossen

ConocoPhillips (COP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
113,58-1,67 (-1,45%)
Börsenschluss: 04:00PM EDT
113,58 +0,00 (+0,00%)
Nachbörse: 05:27PM EDT
In the money
Anzeigen:ListeStellage
Strike:120.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240531C001200002024-05-30 2:06PM EDT2024-05-310.010.010.02-0.02-66.67%3649135.55%
COP240607C001200002024-05-30 3:25PM EDT2024-06-070.110.100.14-0.19-63.33%8526123.93%
COP240614C001200002024-05-30 1:42PM EDT2024-06-140.310.300.38-0.15-32.61%518523.49%
COP240621C001200002024-05-30 2:33PM EDT2024-06-210.470.490.57-0.36-43.37%4475,75622.39%
COP240628C001200002024-05-30 2:18PM EDT2024-06-280.640.700.78-0.38-37.25%93222.02%
COP240705C001200002024-05-29 1:41PM EDT2024-07-051.050.851.040.00-3122.29%
COP240719C001200002024-05-30 3:48PM EDT2024-07-191.361.391.45-0.64-32.00%1413,14922.03%
COP240816C001200002024-05-30 3:36PM EDT2024-08-162.362.392.49-0.74-23.87%1542,25823.39%
COP240920C001200002024-05-30 2:40PM EDT2024-09-203.273.253.40-0.73-18.25%9866523.36%
COP241115C001200002024-05-30 3:53PM EDT2024-11-155.105.105.25-0.48-8.60%736225.37%
COP241220C001200002024-05-29 3:47PM EDT2024-12-206.765.806.15+0.18+2.74%141025.81%
COP250117C001200002024-05-30 3:17PM EDT2025-01-176.856.607.05-0.75-9.87%73,73926.73%
COP250321C001200002024-05-30 9:44AM EDT2025-03-219.157.908.30+0.58+6.77%23726.80%
COP250620C001200002024-05-30 10:51AM EDT2025-06-2010.609.8510.25+0.11+1.05%143627.63%
COP260116C001200002024-05-30 2:31PM EDT2026-01-1613.4613.4014.20-0.82-5.74%513029.06%
COP260618C001200002024-02-15 1:01PM EDT2026-06-1815.4519.0523.450.00-182040.28%
COP261218C001200002024-05-30 1:06PM EDT2026-12-1818.2217.2518.65-1.08-5.60%1429.40%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240531P001200002024-05-30 3:54PM EDT2024-05-316.005.107.75+1.11+22.70%343121106.84%
COP240607P001200002024-05-30 9:41AM EDT2024-06-074.185.706.85-0.82-16.40%110632.57%
COP240614P001200002024-05-30 9:41AM EDT2024-06-144.636.257.25+1.36+41.59%22830.91%
COP240621P001200002024-05-30 3:05PM EDT2024-06-216.186.107.30+0.83+15.51%8114,35526.39%
COP240628P001200002024-05-24 9:30AM EDT2024-06-283.425.407.450.00-1624.66%
COP240705P001200002024-05-28 1:02PM EDT2024-07-053.355.757.950.00-101026.54%
COP240719P001200002024-05-30 3:56PM EDT2024-07-197.306.507.25+1.15+18.70%2493817.31%
COP240816P001200002024-05-30 3:25PM EDT2024-08-168.307.758.40+0.76+10.08%181,02420.68%
COP240920P001200002024-05-30 3:53PM EDT2024-09-208.667.609.10+0.77+9.76%171,44920.31%
COP241115P001200002024-05-30 10:52AM EDT2024-11-159.248.7010.40+0.39+4.41%81,07421.13%
COP241220P001200002024-05-29 10:32AM EDT2024-12-2010.109.6011.000.00-1081,72421.08%
COP250117P001200002024-05-30 2:58PM EDT2025-01-1711.119.9511.55+0.61+5.81%22,96821.35%
COP250321P001200002024-05-29 10:03AM EDT2025-03-2111.5512.1012.500.00-151521.33%
COP250620P001200002024-05-29 10:12AM EDT2025-06-2012.7013.5513.950.00-38777321.80%
COP260116P001200002024-04-04 12:30PM EDT2026-01-1611.0013.6514.450.00-125018.43%
COP260618P001200002024-05-21 1:47PM EDT2026-06-1815.7415.1518.600.00-10822.85%
COP261218P001200002024-05-30 2:42PM EDT2026-12-1819.2017.0520.65+1.90+10.98%631923.32%