Deutsche Märkte öffnen in 8 Stunden 3 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.009,52 -2.418,55 (-4,29%) CMC Crypto 200
1.273,53 -65,54 (-4,90%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:123.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00123000 | 2024-05-01 3:41PM EDT | 2024-05-03 | 2.59 | 2.60 | 2.77 | -1.06 | -29.04% | 37 | 21 | 45.39% |
| COP240510C00123000 | 2024-05-01 3:45PM EDT | 2024-05-10 | 3.15 | 3.15 | 3.40 | -4.35 | -58.00% | 38 | 9 | 32.79% |
| COP240524C00123000 | 2024-04-16 10:27AM EDT | 2024-05-24 | 7.90 | 3.20 | 4.15 | 0.00 | - | - | 1 | 27.19% |
| COP240607C00123000 | 2024-04-30 3:32PM EDT | 2024-06-07 | 6.30 | 4.30 | 4.90 | 0.00 | - | 1 | 5 | 26.37% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00123000 | 2024-05-01 3:20PM EDT | 2024-05-03 | 1.28 | 1.23 | 1.34 | +0.45 | +54.22% | 86 | 67 | 43.31% |
| COP240510P00123000 | 2024-05-01 3:48PM EDT | 2024-05-10 | 1.87 | 1.77 | 1.88 | +1.21 | +183.33% | 59 | 83 | 30.54% |
| COP240517P00123000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 2.73 | 2.42 | 2.61 | +1.89 | +225.00% | 77 | 97 | 30.40% |
| COP240524P00123000 | 2024-04-30 12:01PM EDT | 2024-05-24 | 1.71 | 2.73 | 3.05 | 0.00 | - | 1 | 16 | 29.10% |
| COP240531P00123000 | 2024-04-30 11:48AM EDT | 2024-05-31 | 1.88 | 3.00 | 4.00 | 0.00 | - | 3 | 24 | 32.28% |
| COP240607P00123000 | 2024-04-30 2:50PM EDT | 2024-06-07 | 2.52 | 3.20 | 3.65 | 0.00 | - | 15 | 368 | 26.94% |
