Deutsche Märkte öffnen in 3 Stunden 3 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.328,24 +630,30 (+1,07%) CMC Crypto 200
1.329,37 +52,39 (+4,10%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00155000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 52.34% |
| COP240524C00155000 | 2024-04-19 11:10AM EDT | 2024-05-24 | 0.10 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 78.71% |
| COP240621C00155000 | 2024-05-01 2:57PM EDT | 2024-06-21 | 0.10 | 0.02 | 1.30 | 0.00 | - | 8 | 1,811 | 52.73% |
| COP240719C00155000 | 2024-04-22 3:23PM EDT | 2024-07-19 | 0.53 | 0.06 | 0.10 | 0.00 | - | 5 | 65 | 24.90% |
| COP240816C00155000 | 2024-04-19 9:41AM EDT | 2024-08-16 | 1.12 | 0.19 | 0.23 | 0.00 | - | 1 | 11 | 24.32% |
| COP240920C00155000 | 2024-05-02 11:11AM EDT | 2024-09-20 | 0.59 | 0.42 | 0.46 | 0.00 | - | 11 | 120 | 24.00% |
| COP241115C00155000 | 2024-04-26 1:31PM EDT | 2024-11-15 | 2.69 | 1.06 | 2.24 | 0.00 | - | 35 | 107 | 30.55% |
| COP241220C00155000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 1.52 | 1.40 | 1.67 | -0.21 | -12.14% | 1 | 29 | 25.67% |
| COP250117C00155000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 2.90 | 1.91 | 2.06 | 0.00 | - | 1 | 1,579 | 25.84% |
| COP250620C00155000 | 2024-04-24 1:30PM EDT | 2025-06-20 | 6.95 | 4.35 | 4.60 | 0.00 | - | 27 | 173 | 27.30% |
| COP260116C00155000 | 2024-04-15 12:08PM EDT | 2026-01-16 | 11.95 | 7.35 | 7.85 | 0.00 | - | 5 | 16 | 28.19% |
| COP260618C00155000 | 2024-01-18 12:42PM EDT | 2026-06-18 | 5.15 | 5.65 | 6.55 | 0.00 | - | 5 | 5 | 23.18% |
| COP261218C00155000 | 2024-04-15 12:02PM EDT | 2026-12-18 | 16.70 | 10.95 | 12.25 | 0.00 | - | 3 | 3 | 28.67% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00155000 | 2023-10-04 10:59AM EDT | 2024-06-21 | 42.10 | 35.70 | 36.35 | 0.00 | - | 1 | 1 | 70.64% |
| COP240920P00155000 | 2024-04-05 3:31PM EDT | 2024-09-20 | 22.19 | 31.85 | 35.45 | 0.00 | - | 1 | 1 | 38.50% |
| COP241220P00155000 | 2024-04-12 12:57PM EDT | 2024-12-20 | 25.40 | 31.95 | 35.55 | 0.00 | - | 31 | 31 | 30.28% |
| COP250117P00155000 | 2024-02-21 3:57PM EDT | 2025-01-17 | 42.60 | 31.45 | 32.85 | 0.00 | - | 3 | 0 | 13.28% |
