Deutsche Märkte schließen in 6 Stunden 28 Minuten
DAX
17.911,61 -20,56 (-0,11%) Euro Stoxx 50
4.894,41 -26,81 (-0,54%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.314,30 +3,30 (+0,14%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
53.996,42 +698,48 (+1,31%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:115.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00115000 | 2024-04-30 10:35AM EDT | 2024-05-03 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240510C00115000 | 2024-05-01 2:11PM EDT | 2024-05-10 | 9.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240517C00115000 | 2024-05-01 1:53PM EDT | 2024-05-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COP240524C00115000 | 2024-04-05 9:46AM EDT | 2024-05-24 | 17.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240621C00115000 | 2024-04-24 10:18AM EDT | 2024-06-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240719C00115000 | 2024-05-01 3:44PM EDT | 2024-07-19 | 11.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| COP240816C00115000 | 2024-04-16 12:56PM EDT | 2024-08-16 | 17.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240920C00115000 | 2024-05-01 10:32AM EDT | 2024-09-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COP241115C00115000 | 2024-05-01 3:45PM EDT | 2024-11-15 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP241220C00115000 | 2024-04-15 12:25PM EDT | 2024-12-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117C00115000 | 2024-04-26 10:43AM EDT | 2025-01-17 | 21.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 2025-06-20 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 29.83% |
| COP260116C00115000 | 2024-04-05 1:38PM EDT | 2026-01-16 | 30.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP260618C00115000 | 2024-04-11 10:20AM EDT | 2026-06-18 | 32.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP261218C00115000 | 2024-04-11 10:20AM EDT | 2026-12-18 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00115000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COP240510P00115000 | 2024-05-01 2:33PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| COP240517P00115000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| COP240524P00115000 | 2024-05-01 2:20PM EDT | 2024-05-24 | 0.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COP240531P00115000 | 2024-05-01 3:40PM EDT | 2024-05-31 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP240621P00115000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 1.44 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 6.25% |
| COP240719P00115000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 1.95 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| COP240816P00115000 | 2024-04-26 12:36PM EDT | 2024-08-16 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COP240920P00115000 | 2024-04-29 11:53AM EDT | 2024-09-20 | 2.48 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| COP241115P00115000 | 2024-04-30 2:38PM EDT | 2024-11-15 | 4.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| COP241220P00115000 | 2024-05-01 1:22PM EDT | 2024-12-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COP250117P00115000 | 2024-04-25 1:22PM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COP250620P00115000 | 2024-04-30 11:51AM EDT | 2025-06-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 1.56% |
| COP260116P00115000 | 2024-04-17 2:44PM EDT | 2026-01-16 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP260618P00115000 | 2024-01-18 12:44PM EDT | 2026-06-18 | 22.55 | 17.65 | 19.85 | 0.00 | - | 1 | 5 | 35.19% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 2026-12-18 | 12.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
