Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.051,83 +148,54 (+0,39%) Gold
2.310,40 -0,60 (-0,03%) EUR/USD
1,0710 -0,0008 (-0,07%) Bitcoin EUR
55.166,95 +1.854,16 (+3,48%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:26PM EDT. Markt geöffnet.
Strike:140.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00140000 | 2024-04-30 3:28PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 559 | 70.31% |
| COP240510C00140000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 0.07 | 0.00 | 1.00 | 0.00 | - | 1 | 57 | 62.79% |
| COP240517C00140000 | 2024-05-02 11:01AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 13 | 2,100 | 29.49% |
| COP240524C00140000 | 2024-04-19 2:40PM EDT | 2024-05-24 | 0.83 | 0.03 | 0.07 | 0.00 | - | 5 | 26 | 26.76% |
| COP240531C00140000 | 2024-05-01 2:52PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.28 | 0.00 | - | 2 | 2 | 30.08% |
| COP240621C00140000 | 2024-05-02 11:36AM EDT | 2024-06-21 | 0.33 | 0.26 | 0.31 | -0.21 | -38.89% | 28 | 1,855 | 23.58% |
| COP240719C00140000 | 2024-05-01 1:10PM EDT | 2024-07-19 | 1.12 | 0.66 | 0.70 | 0.00 | - | 194 | 1,172 | 23.16% |
| COP240816C00140000 | 2024-05-02 10:32AM EDT | 2024-08-16 | 1.42 | 1.23 | 1.29 | -0.42 | -22.83% | 7 | 604 | 23.93% |
| COP240920C00140000 | 2024-05-02 10:06AM EDT | 2024-09-20 | 2.26 | 1.86 | 1.95 | -0.20 | -8.13% | 129 | 1,237 | 24.02% |
| COP241115C00140000 | 2024-04-30 2:50PM EDT | 2024-11-15 | 5.15 | 3.20 | 3.45 | 0.00 | - | 60 | 137 | 25.75% |
| COP241220C00140000 | 2024-05-02 10:31AM EDT | 2024-12-20 | 4.40 | 4.05 | 4.20 | -0.60 | -12.00% | 48 | 223 | 26.02% |
| COP250117C00140000 | 2024-05-02 10:18AM EDT | 2025-01-17 | 5.30 | 4.70 | 4.85 | -0.59 | -10.02% | 2 | 1,911 | 26.39% |
| COP250620C00140000 | 2024-05-01 1:49PM EDT | 2025-06-20 | 9.00 | 7.75 | 8.05 | 0.00 | - | 392 | 416 | 27.59% |
| COP260116C00140000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 13.95 | 11.70 | 12.10 | 0.00 | - | 2 | 134 | 29.01% |
| COP260618C00140000 | 2024-04-30 3:59PM EDT | 2026-06-18 | 16.35 | 13.90 | 15.10 | 0.00 | - | 1 | 2 | 30.25% |
| COP261218C00140000 | 2024-04-17 3:14PM EDT | 2026-12-18 | 20.30 | 15.40 | 17.75 | 0.00 | - | 1 | 90 | 30.57% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00140000 | 2024-04-19 2:49PM EDT | 2024-05-10 | 11.03 | 18.10 | 19.85 | 0.00 | - | 16 | 0 | 81.10% |
| COP240517P00140000 | 2024-04-11 11:51AM EDT | 2024-05-17 | 10.40 | 17.65 | 19.35 | 0.00 | - | 1 | 3 | 52.44% |
| COP240524P00140000 | 2024-04-22 2:57PM EDT | 2024-05-24 | 10.95 | 16.80 | 19.95 | 0.00 | - | - | 8 | 62.55% |
| COP240621P00140000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 16.00 | 16.75 | 20.70 | 0.00 | - | 2 | 101 | 47.38% |
| COP240719P00140000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 9.90 | 18.40 | 19.30 | 0.00 | - | 5 | 5 | 29.65% |
| COP240816P00140000 | 2024-04-12 10:24AM EDT | 2024-08-16 | 10.95 | 18.70 | 19.95 | 0.00 | - | 20 | 21 | 29.00% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 2024-09-20 | 12.55 | 17.75 | 19.55 | 0.00 | - | 10 | 11 | 23.34% |
| COP241220P00140000 | 2024-04-08 10:51AM EDT | 2024-12-20 | 14.15 | 20.30 | 22.60 | 0.00 | - | - | 30 | 27.95% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 2025-01-17 | 16.10 | 19.70 | 21.20 | 0.00 | - | 15 | 361 | 22.46% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 2025-06-20 | 18.80 | 22.60 | 24.45 | 0.00 | - | 239 | 383 | 24.87% |
| COP260116P00140000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 19.82 | 24.85 | 26.55 | 0.00 | - | 1 | 40 | 23.75% |
