Deutsche Märkte schließen in 7 Stunden 13 Minuten
DAX
18.025,12 +107,84 (+0,60%) Euro Stoxx 50
4.969,12 +30,11 (+0,61%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.358,40 +15,90 (+0,68%) EUR/USD
1,0742 +0,0009 (+0,09%) Bitcoin EUR
59.987,77 +341,89 (+0,57%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:145.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00145000 | 2024-04-17 10:56AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240503C00145000 | 2024-04-22 9:56AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240510C00145000 | 2024-04-15 2:49PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP240517C00145000 | 2024-04-25 2:20PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COP240524C00145000 | 2024-04-17 10:53AM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COP240621C00145000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 0.81 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| COP240719C00145000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP240816C00145000 | 2024-04-24 12:41PM EDT | 2024-08-16 | 2.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| COP240920C00145000 | 2024-04-24 1:20PM EDT | 2024-09-20 | 2.81 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| COP241115C00145000 | 2024-04-24 3:37PM EDT | 2024-11-15 | 4.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COP241220C00145000 | 2024-04-25 1:37PM EDT | 2024-12-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COP250117C00145000 | 2024-04-25 3:07PM EDT | 2025-01-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COP250620C00145000 | 2024-04-19 3:44PM EDT | 2025-06-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP260116C00145000 | 2024-04-25 9:34AM EDT | 2026-01-16 | 14.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COP260618C00145000 | 2024-04-04 12:26PM EDT | 2026-06-18 | 17.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| COP261218C00145000 | 2024-04-19 12:06PM EDT | 2026-12-18 | 18.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00145000 | 2024-04-12 10:24AM EDT | 2024-06-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 13.45 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 2024-08-16 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 101.42% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 2024-11-15 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 2025-01-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP260116P00145000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 22.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
