Deutsche Märkte öffnen in 7 Stunden 18 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.116,47 -653,97 (-1,11%) CMC Crypto 200
1.293,97 -71,16 (-5,21%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00170000 | 2023-11-24 1:12PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.32 | 0.00 | - | 2 | 2 | 89.06% |
| COP240621C00170000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 64 | 50.29% |
| COP240719C00170000 | 2024-04-15 3:42PM EDT | 2024-07-19 | 0.21 | 0.01 | 0.28 | 0.00 | - | 15 | 14 | 37.60% |
| COP240816C00170000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1 | 42 | 26.56% |
| COP240920C00170000 | 2024-05-01 10:33AM EDT | 2024-09-20 | 0.26 | 0.09 | 0.15 | 0.00 | - | 5 | 11 | 25.00% |
| COP241115C00170000 | 2024-05-02 9:37AM EDT | 2024-11-15 | 0.57 | 0.40 | 0.45 | 0.00 | - | 1 | 20 | 25.34% |
| COP241220C00170000 | 2024-04-30 3:03PM EDT | 2024-12-20 | 1.15 | 0.54 | 0.63 | 0.00 | - | 11 | 39 | 24.93% |
| COP250117C00170000 | 2024-05-03 9:45AM EDT | 2025-01-17 | 0.85 | 0.77 | 0.86 | 0.00 | - | 7 | 114 | 25.15% |
| COP250620C00170000 | 2024-05-01 10:14AM EDT | 2025-06-20 | 3.20 | 2.37 | 2.57 | 0.00 | - | 1 | 154 | 26.47% |
| COP260116C00170000 | 2024-05-02 12:55PM EDT | 2026-01-16 | 5.10 | 4.75 | 5.15 | 0.00 | - | 5 | 24 | 27.28% |
| COP260618C00170000 | 2024-03-14 10:55AM EDT | 2026-06-18 | 6.80 | 9.55 | 10.70 | 0.00 | - | 30 | 99 | 33.47% |
| COP261218C00170000 | 2024-04-08 3:45PM EDT | 2026-12-18 | 12.84 | 8.55 | 9.15 | 0.00 | - | 3 | 52 | 27.95% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00170000 | 2023-02-14 1:19PM EDT | 2024-06-21 | 56.92 | 73.50 | 75.35 | 0.00 | - | - | 3 | 238.00% |
| COP250117P00170000 | 2023-04-03 9:30AM EDT | 2025-01-17 | 66.55 | 71.65 | 75.20 | 0.00 | - | 1 | 10 | 98.48% |
