Deutsche Märkte schließen in 7 Stunden 48 Minuten
DAX
17.972,13 -116,57 (-0,64%) Euro Stoxx 50
4.964,18 -25,70 (-0,52%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.334,50 -3,90 (-0,17%) EUR/USD
1,0722 +0,0021 (+0,19%) Bitcoin EUR
59.761,96 -2.522,91 (-4,05%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00105000 | 2024-04-17 1:51PM EDT | 2024-04-26 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240517C00105000 | 2024-04-22 2:34PM EDT | 2024-05-17 | 25.91 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| COP240524C00105000 | 2024-04-19 10:19AM EDT | 2024-05-24 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240621C00105000 | 2024-04-09 10:59AM EDT | 2024-06-21 | 27.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240719C00105000 | 2024-03-19 3:12PM EDT | 2024-07-19 | 19.25 | 21.95 | 25.40 | 0.00 | - | 6 | 1,138 | 35.60% |
| COP240816C00105000 | 2024-04-11 10:11AM EDT | 2024-08-16 | 28.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240920C00105000 | 2024-04-18 11:14AM EDT | 2024-09-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP241220C00105000 | 2024-03-06 12:26PM EDT | 2024-12-20 | 15.79 | 31.20 | 34.00 | 0.00 | - | 1 | 13 | 52.02% |
| COP250117C00105000 | 2024-04-12 12:46PM EDT | 2025-01-17 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP250620C00105000 | 2024-03-04 2:38PM EDT | 2025-06-20 | 19.01 | 32.75 | 34.15 | 0.00 | - | 1 | 32 | 39.57% |
| COP260116C00105000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 35.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP260618C00105000 | 2024-02-05 3:00PM EDT | 2026-06-18 | 19.55 | 22.35 | 23.70 | 0.00 | - | 22 | 0 | 0.00% |
| COP261218C00105000 | 2024-01-16 10:58AM EDT | 2026-12-18 | 22.19 | 21.65 | 26.30 | 0.00 | - | - | 1 | 12.74% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00105000 | 2024-04-15 11:11AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240510P00105000 | 2024-04-16 10:01AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COP240517P00105000 | 2024-04-24 9:31AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240621P00105000 | 2024-04-24 2:20PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| COP240719P00105000 | 2024-04-24 2:15PM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240816P00105000 | 2024-04-24 1:20PM EDT | 2024-08-16 | 0.81 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| COP240920P00105000 | 2024-04-17 9:31AM EDT | 2024-09-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COP241115P00105000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP241220P00105000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 2.93 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| COP250117P00105000 | 2024-04-24 10:11AM EDT | 2025-01-17 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250620P00105000 | 2024-04-24 12:35PM EDT | 2025-06-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| COP260116P00105000 | 2024-04-22 12:18PM EDT | 2026-01-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COP260618P00105000 | 2024-01-24 1:49PM EDT | 2026-06-18 | 15.65 | 13.10 | 14.10 | 0.00 | - | 405 | 414 | 36.07% |
| COP261218P00105000 | 2024-03-25 3:09PM EDT | 2026-12-18 | 10.90 | 9.30 | 12.00 | 0.00 | - | 1 | 0 | 29.37% |
