Deutsche Märkte schließen in 4 Stunden 35 Minuten
DAX
17.941,45 +9,28 (+0,05%) Euro Stoxx 50
4.902,45 -18,77 (-0,38%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.305,90 -5,10 (-0,22%) EUR/USD
1,0705 -0,0013 (-0,12%) Bitcoin EUR
53.992,88 +222,89 (+0,41%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:130.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00130000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.00 | 0.00 | - | 225 | 1,136 | 12.50% |
| COP240510C00130000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 0.68 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| COP240517C00130000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 68 | 6,869 | 6.25% |
| COP240524C00130000 | 2024-05-01 3:41PM EDT | 2024-05-24 | 1.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| COP240531C00130000 | 2024-05-01 2:24PM EDT | 2024-05-31 | 1.31 | 0.00 | 0.00 | 0.00 | - | 9 | 299 | 3.13% |
| COP240607C00130000 | 2024-04-29 1:54PM EDT | 2024-06-07 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COP240621C00130000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 2.43 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 3.13% |
| COP240719C00130000 | 2024-05-01 2:11PM EDT | 2024-07-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 60 | 1,595 | 3.13% |
| COP240816C00130000 | 2024-05-01 10:10AM EDT | 2024-08-16 | 5.07 | 0.00 | 0.00 | 0.00 | - | 10 | 367 | 1.56% |
| COP240920C00130000 | 2024-05-01 2:40PM EDT | 2024-09-20 | 5.71 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| COP241115C00130000 | 2024-04-25 9:49AM EDT | 2024-11-15 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 1.56% |
| COP241220C00130000 | 2024-04-29 3:12PM EDT | 2024-12-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP250117C00130000 | 2024-05-01 12:00PM EDT | 2025-01-17 | 9.35 | 0.00 | 0.00 | 0.00 | - | 86 | 4,630 | 1.56% |
| COP250620C00130000 | 2024-04-26 1:08PM EDT | 2025-06-20 | 16.75 | 0.00 | 0.00 | 0.00 | - | 4 | 738 | 0.78% |
| COP260116C00130000 | 2024-04-22 9:36AM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 0.78% |
| COP260618C00130000 | 2024-05-01 12:17PM EDT | 2026-06-18 | 19.40 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.78% |
| COP261218C00130000 | 2024-04-22 10:55AM EDT | 2026-12-18 | 24.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00130000 | 2024-05-01 3:15PM EDT | 2024-05-03 | 5.60 | 0.00 | 0.00 | 0.00 | - | 28 | 248 | 0.00% |
| COP240510P00130000 | 2024-05-01 3:16PM EDT | 2024-05-10 | 5.98 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| COP240517P00130000 | 2024-05-01 10:36AM EDT | 2024-05-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3,037 | 0.00% |
| COP240524P00130000 | 2024-04-30 12:08PM EDT | 2024-05-24 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240531P00130000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| COP240607P00130000 | 2024-04-30 1:57PM EDT | 2024-06-07 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240621P00130000 | 2024-05-01 2:33PM EDT | 2024-06-21 | 7.95 | 0.00 | 0.00 | 0.00 | - | 13 | 1,869 | 0.00% |
| COP240719P00130000 | 2024-05-01 1:31PM EDT | 2024-07-19 | 8.82 | 0.00 | 0.00 | 0.00 | - | 5 | 1,902 | 0.00% |
| COP240816P00130000 | 2024-05-01 10:10AM EDT | 2024-08-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP240920P00130000 | 2024-05-01 10:36AM EDT | 2024-09-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP241115P00130000 | 2024-04-24 1:11PM EDT | 2024-11-15 | 9.60 | 0.00 | 0.00 | 0.00 | - | 62 | 197 | 0.00% |
| COP241220P00130000 | 2024-04-30 1:19PM EDT | 2024-12-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COP250117P00130000 | 2024-05-01 12:42PM EDT | 2025-01-17 | 13.15 | 0.00 | 0.00 | 0.00 | - | 18 | 739 | 0.00% |
| COP250620P00130000 | 2024-04-26 11:15AM EDT | 2025-06-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| COP260116P00130000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 14.71 | 0.00 | 0.00 | 0.00 | - | 7 | 493 | 0.00% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 2026-12-18 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
