Deutsche Märkte schließen in 54 Minuten

ConocoPhillips (COP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
116,26+1,07 (+0,93%)
Ab 10:36AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240719C001250002024-07-16 3:52PM EDT2024-07-190.030.010.050.00-114,37641.99%
COP240726C001250002024-07-01 2:02PM EDT2024-07-260.190.100.150.00-1328.37%
COP240802C001250002024-07-12 3:34PM EDT2024-08-020.440.420.50+0.28+175.00%43129.74%
COP240809C001250002024-07-05 3:17PM EDT2024-08-090.220.461.100.00-4432.91%
COP240816C001250002024-07-17 10:15AM EDT2024-08-160.740.660.99+0.26+54.17%2197127.81%
COP240920C001250002024-07-17 9:54AM EDT2024-09-201.541.501.61+0.38+32.76%235,85723.26%
COP241115C001250002024-07-15 2:21PM EDT2024-11-152.703.303.500.00-481,19825.27%
COP241220C001250002024-07-16 11:16AM EDT2024-12-203.444.004.300.00-1742425.11%
COP250117C001250002024-07-16 2:42PM EDT2025-01-174.154.755.100.00-202,12125.69%
COP250221C001250002024-07-12 1:43PM EDT2025-02-214.335.406.350.00-3927.16%
COP250321C001250002024-07-11 1:08PM EDT2025-03-215.156.156.700.00-129426.51%
COP250620C001250002024-07-12 10:49AM EDT2025-06-206.606.458.650.00-126527.11%
COP260116C001250002024-07-15 10:04AM EDT2026-01-1611.049.5013.800.00-245830.39%
COP260618C001250002024-06-14 2:30PM EDT2026-06-1811.359.5014.500.00-12951027.96%
COP261218C001250002024-06-17 11:12AM EDT2026-12-1813.1013.5518.450.00-257230.37%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240719P001250002024-07-17 9:39AM EDT2024-07-198.057.758.15-5.70-41.45%291080.00%
COP240816P001250002024-07-17 9:52AM EDT2024-08-169.058.059.55-1.55-14.62%71,85025.83%
COP240920P001250002024-07-16 3:19PM EDT2024-09-2010.757.7010.500.00-165424.22%
COP241115P001250002024-06-05 2:44PM EDT2024-11-1514.2712.1015.300.00-31,05537.29%
COP241220P001250002024-06-05 9:43AM EDT2024-12-2015.250.000.000.00-922890.00%
COP250117P001250002024-07-08 10:26AM EDT2025-01-1715.1510.8512.250.00-11,54720.57%
COP250321P001250002024-06-24 1:34PM EDT2025-03-2114.1011.8013.300.00-2120.72%
COP250620P001250002024-06-10 3:05PM EDT2025-06-2016.2515.6018.800.00-285430.32%
COP260116P001250002024-07-16 11:17AM EDT2026-01-1617.6414.5518.800.00-124623.83%
COP261218P001250002024-05-30 2:42PM EDT2026-12-1821.9019.2523.500.00-11411725.30%