Deutsche Märkte schließen in 1 Stunde 38 Minute
DAX
17.735,28 -102,12 (-0,57%) Euro Stoxx 50
4.922,22 -14,35 (-0,29%) Dow Jones 30
37.887,58 +112,20 (+0,30%) Gold
2.399,40 +1,40 (+0,06%) EUR/USD
1,0669 +0,0023 (+0,21%) Bitcoin EUR
60.762,59 +2.192,89 (+3,74%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:52AM EDT. Markt geöffnet.
Strike:100.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419C00100000 | 2024-03-20 1:17PM EDT | 2024-04-19 | 21.80 | 26.80 | 30.00 | 0.00 | - | 1 | 327 | 360.16% |
| COP240517C00100000 | 2024-04-10 1:05PM EDT | 2024-05-17 | 31.90 | 27.15 | 30.45 | 0.00 | - | 1 | 422 | 74.90% |
| COP240621C00100000 | 2024-04-04 12:48PM EDT | 2024-06-21 | 32.20 | 27.45 | 30.55 | 0.00 | - | 12 | 152 | 51.49% |
| COP240719C00100000 | 2024-04-04 1:25PM EDT | 2024-07-19 | 33.02 | 27.75 | 31.25 | 0.00 | - | 5 | 5 | 48.69% |
| COP240816C00100000 | 2024-04-12 10:12AM EDT | 2024-08-16 | 35.53 | 28.05 | 31.40 | 0.00 | - | 20 | 66 | 43.63% |
| COP240920C00100000 | 2024-04-15 2:33PM EDT | 2024-09-20 | 32.60 | 28.30 | 32.00 | 0.00 | - | 7 | 7 | 41.70% |
| COP241115C00100000 | 2024-04-01 9:30AM EDT | 2024-11-15 | 31.05 | 30.35 | 32.20 | 0.00 | - | - | 20 | 36.63% |
| COP241220C00100000 | 2024-02-12 1:40PM EDT | 2024-12-20 | 17.70 | 22.50 | 23.05 | 0.00 | - | 2 | 7 | 0.00% |
| COP250117C00100000 | 2024-04-16 10:03AM EDT | 2025-01-17 | 33.30 | 31.40 | 33.10 | 0.00 | - | 3 | 226 | 35.54% |
| COP250620C00100000 | 2024-03-25 11:29AM EDT | 2025-06-20 | 32.05 | 34.35 | 37.50 | 0.00 | - | 1 | 3 | 40.06% |
| COP260116C00100000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 40.03 | 36.00 | 38.20 | 0.00 | - | 40 | 142 | 34.22% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419P00100000 | 2024-04-04 3:22PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 410 | 178.13% |
| COP240426P00100000 | 2024-03-26 12:14PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| COP240517P00100000 | 2024-04-17 10:59AM EDT | 2024-05-17 | 0.07 | 0.03 | 0.08 | 0.00 | - | 4 | 3,012 | 42.58% |
| COP240621P00100000 | 2024-04-15 12:28PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.24 | 0.00 | - | 14 | 2,416 | 34.18% |
| COP240719P00100000 | 2024-04-18 11:38AM EDT | 2024-07-19 | 0.35 | 0.30 | 0.37 | 0.00 | - | 15 | 819 | 31.01% |
| COP240816P00100000 | 2024-04-12 12:21PM EDT | 2024-08-16 | 0.57 | 0.60 | 0.65 | 0.00 | - | 1 | 715 | 30.69% |
| COP240920P00100000 | 2024-04-12 12:44PM EDT | 2024-09-20 | 0.88 | 0.88 | 0.97 | 0.00 | - | 1 | 524 | 29.83% |
| COP241115P00100000 | 2024-04-09 1:32PM EDT | 2024-11-15 | 1.50 | 1.26 | 2.19 | 0.00 | - | 1 | 2 | 32.57% |
| COP241220P00100000 | 2024-04-05 12:09PM EDT | 2024-12-20 | 1.75 | 2.04 | 2.24 | 0.00 | - | 47 | 823 | 30.40% |
| COP250117P00100000 | 2024-04-18 9:30AM EDT | 2025-01-17 | 2.63 | 2.36 | 2.58 | 0.00 | - | 1 | 5,742 | 30.24% |
| COP250620P00100000 | 2024-04-15 10:47AM EDT | 2025-06-20 | 3.90 | 4.20 | 4.40 | 0.00 | - | 3 | 392 | 29.71% |
| COP260116P00100000 | 2024-04-18 11:19AM EDT | 2026-01-16 | 6.35 | 5.55 | 6.50 | 0.00 | - | 6 | 1,461 | 28.98% |
| COP260618P00100000 | 2024-04-18 11:11AM EDT | 2026-06-18 | 7.62 | 0.00 | 8.75 | 0.00 | - | 3 | 443 | 30.21% |
| COP261218P00100000 | 2024-01-16 4:12PM EDT | 2026-12-18 | 15.60 | 11.00 | 16.00 | 0.00 | - | 5 | 355 | 38.63% |
