Deutsche Märkte öffnen in 8 Stunden 48 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.977,78 -236,92 (-0,40%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00165000 | 2024-04-24 10:35AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 39 | 58.59% |
| COP240621C00165000 | 2024-05-06 11:59AM EDT | 2024-06-21 | 0.04 | 0.01 | 1.29 | -0.02 | -33.33% | 1 | 54 | 51.27% |
| COP240719C00165000 | 2024-04-29 2:28PM EDT | 2024-07-19 | 0.12 | 0.02 | 1.30 | 0.00 | - | 20 | 30 | 47.78% |
| COP240816C00165000 | 2024-04-30 3:25PM EDT | 2024-08-16 | 0.22 | 0.06 | 0.11 | 0.00 | - | 12 | 32 | 25.39% |
| COP240920C00165000 | 2024-05-03 10:32AM EDT | 2024-09-20 | 0.19 | 0.18 | 0.23 | 0.00 | - | 5 | 36 | 24.59% |
| COP241115C00165000 | 2024-04-17 9:54AM EDT | 2024-11-15 | 1.71 | 0.61 | 0.73 | 0.00 | - | 2 | 24 | 25.88% |
| COP241220C00165000 | 2024-05-03 9:42AM EDT | 2024-12-20 | 0.87 | 0.85 | 0.95 | 0.00 | - | 15 | 27 | 25.31% |
| COP250117C00165000 | 2024-05-06 12:46PM EDT | 2025-01-17 | 1.25 | 1.12 | 1.26 | -0.95 | -43.18% | 7 | 477 | 25.60% |
| COP250620C00165000 | 2024-04-04 3:34PM EDT | 2025-06-20 | 5.37 | 2.85 | 3.05 | 0.00 | - | 138 | 145 | 26.22% |
| COP260116C00165000 | 2024-04-25 2:51PM EDT | 2026-01-16 | 8.45 | 5.65 | 6.10 | 0.00 | - | 1 | 23 | 27.63% |
| COP260618C00165000 | 2024-04-15 12:16PM EDT | 2026-06-18 | 11.64 | 7.15 | 8.00 | 0.00 | - | 6 | 12 | 27.85% |
| COP261218C00165000 | 2024-04-04 12:15PM EDT | 2026-12-18 | 13.33 | 8.80 | 9.90 | 0.00 | - | 6 | 0 | 27.70% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117P00165000 | 2023-05-16 12:01PM EDT | 2025-01-17 | 66.75 | 60.75 | 62.10 | 0.00 | - | 9 | 11 | 78.72% |
