Deutsche Märkte schließen in 41 Minuten
DAX
17.999,72 -118,60 (-0,65%) Euro Stoxx 50
4.940,34 -40,75 (-0,82%) Dow Jones 30
38.258,45 -127,64 (-0,33%) Gold
2.309,30 -48,40 (-2,05%) EUR/USD
1,0708 -0,0017 (-0,16%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:49AM EDT. Markt geöffnet.
Strike:80.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00080000 | 2024-04-15 2:09PM EDT | 2024-05-17 | 50.70 | 46.95 | 50.25 | 0.00 | - | 1 | 5 | 119.82% |
| COP240621C00080000 | 2024-04-02 10:18AM EDT | 2024-06-21 | 51.25 | 46.90 | 50.25 | 0.00 | - | 2 | 1,030 | 68.99% |
| COP240719C00080000 | 2024-03-28 9:50AM EDT | 2024-07-19 | 48.20 | 48.40 | 53.00 | 0.00 | - | 1 | 1 | 86.67% |
| COP240920C00080000 | 2024-02-02 3:38PM EDT | 2024-09-20 | 32.05 | 34.20 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117C00080000 | 2024-04-10 1:08PM EDT | 2025-01-17 | 53.75 | 47.75 | 51.25 | 0.00 | - | 24 | 86 | 51.15% |
| COP260116C00080000 | 2024-03-22 1:24PM EDT | 2026-01-16 | 46.50 | 50.00 | 55.00 | 0.00 | - | 2 | 100 | 44.44% |
| COP260618C00080000 | 2024-03-19 9:55AM EDT | 2026-06-18 | 46.19 | 49.50 | 54.10 | 0.00 | - | 1 | 4 | 37.59% |
| COP261218C00080000 | 2024-01-18 3:32PM EDT | 2026-12-18 | 34.10 | 35.50 | 40.00 | 0.00 | - | 15 | 27 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00080000 | 2024-04-01 10:42AM EDT | 2024-05-17 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 40 | 146.24% |
| COP240621P00080000 | 2024-04-16 10:28AM EDT | 2024-06-21 | 0.21 | 0.00 | 0.44 | 0.00 | - | 10 | 5,486 | 62.70% |
| COP240719P00080000 | 2024-03-12 9:56AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 53.42% |
| COP240816P00080000 | 2024-03-25 11:40AM EDT | 2024-08-16 | 0.17 | 0.00 | 2.19 | 0.00 | - | 2 | 48 | 59.81% |
| COP240920P00080000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 0.18 | 0.10 | 0.16 | 0.00 | - | 52 | 51 | 36.23% |
| COP241115P00080000 | 2024-03-14 3:44PM EDT | 2024-11-15 | 0.76 | 0.00 | 2.47 | 0.00 | - | 2 | 2 | 54.91% |
| COP241220P00080000 | 2024-03-22 3:50PM EDT | 2024-12-20 | 0.71 | 0.53 | 0.62 | 0.00 | - | 2 | 95 | 35.94% |
| COP250117P00080000 | 2024-04-16 1:12PM EDT | 2025-01-17 | 0.68 | 0.50 | 0.60 | 0.00 | - | 1 | 1,450 | 33.74% |
| COP250620P00080000 | 2024-04-19 10:18AM EDT | 2025-06-20 | 1.50 | 1.38 | 1.49 | 0.00 | - | 1 | 210 | 33.02% |
| COP260116P00080000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 2.65 | 2.37 | 2.60 | 0.00 | - | 1 | 182 | 31.50% |
| COP260618P00080000 | 2024-03-15 1:32PM EDT | 2026-06-18 | 4.20 | 1.58 | 5.65 | 0.00 | - | 1 | 2 | 36.97% |
| COP261218P00080000 | 2024-03-06 10:38AM EDT | 2026-12-18 | 6.50 | 3.95 | 4.50 | 0.00 | - | 2 | 609 | 30.53% |
