Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.660,33 +434,67 (+1,14%) Gold
2.306,50 -3,10 (-0,13%) EUR/USD
1,0777 +0,0050 (+0,46%) Bitcoin EUR
57.275,94 +2.275,55 (+4,14%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:55AM EDT. Markt geöffnet.
Strike:95.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00095000 | 2024-05-02 11:19AM EDT | 2024-05-17 | 27.20 | 25.55 | 28.10 | 0.00 | - | 1 | 12 | 79.69% |
| COP240621C00095000 | 2024-04-05 9:57AM EDT | 2024-06-21 | 37.09 | 25.10 | 28.10 | 0.00 | - | 1 | 110 | 61.61% |
| COP240719C00095000 | 2024-03-04 2:48PM EDT | 2024-07-19 | 19.60 | 35.70 | 39.65 | 0.00 | - | 1 | 1 | 112.33% |
| COP240816C00095000 | 2024-04-05 9:57AM EDT | 2024-08-16 | 37.72 | 25.40 | 28.95 | 0.00 | - | 1 | 5 | 48.44% |
| COP240920C00095000 | 2024-04-05 3:44PM EDT | 2024-09-20 | 39.60 | 25.75 | 28.90 | 0.00 | - | 30 | 42 | 41.70% |
| COP241220C00095000 | 2024-02-08 12:10PM EDT | 2024-12-20 | 24.80 | 21.45 | 23.35 | 0.00 | - | 1 | 1 | 0.00% |
| COP250117C00095000 | 2024-04-30 3:55PM EDT | 2025-01-17 | 34.30 | 29.20 | 30.20 | 0.00 | - | 1 | 122 | 36.01% |
| COP250620C00095000 | 2024-04-10 3:54PM EDT | 2025-06-20 | 42.93 | 31.30 | 33.05 | 0.00 | - | 10 | 23 | 36.68% |
| COP260116C00095000 | 2024-05-02 3:14PM EDT | 2026-01-16 | 35.69 | 32.70 | 34.65 | 0.00 | - | 17 | 41 | 33.35% |
| COP260618C00095000 | 2024-05-02 3:14PM EDT | 2026-06-18 | 37.02 | 35.00 | 37.10 | 0.00 | - | 17 | 18 | 34.50% |
| COP261218C00095000 | 2024-04-19 10:38AM EDT | 2026-12-18 | 43.75 | 36.20 | 38.85 | 0.00 | - | 1 | 2 | 33.95% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00095000 | 2024-04-17 10:43AM EDT | 2024-05-17 | 0.30 | 0.01 | 0.04 | 0.00 | - | 3 | 1,167 | 52.34% |
| COP240621P00095000 | 2024-05-01 2:17PM EDT | 2024-06-21 | 0.14 | 0.09 | 0.13 | 0.00 | - | 160 | 572 | 33.89% |
| COP240719P00095000 | 2024-04-10 10:15AM EDT | 2024-07-19 | 0.17 | 0.19 | 0.22 | 0.00 | - | 1 | 7 | 29.69% |
| COP240816P00095000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 0.38 | 0.42 | 0.45 | 0.00 | - | 2 | 584 | 29.42% |
| COP240920P00095000 | 2024-04-30 11:48AM EDT | 2024-09-20 | 0.50 | 0.67 | 0.70 | 0.00 | - | 1 | 534 | 28.26% |
| COP241115P00095000 | 2024-05-03 10:54AM EDT | 2024-11-15 | 1.31 | 1.22 | 1.42 | +0.35 | +36.46% | 32 | 16 | 29.00% |
| COP241220P00095000 | 2024-04-12 10:56AM EDT | 2024-12-20 | 1.32 | 1.71 | 1.82 | 0.00 | - | 3 | 64 | 28.89% |
| COP250117P00095000 | 2024-05-02 10:11AM EDT | 2025-01-17 | 2.00 | 2.01 | 2.13 | 0.00 | - | 10 | 2,648 | 28.77% |
| COP250620P00095000 | 2024-05-03 11:37AM EDT | 2025-06-20 | 3.90 | 3.80 | 3.90 | +0.30 | +8.33% | 87 | 659 | 28.66% |
| COP260116P00095000 | 2024-04-30 2:21PM EDT | 2026-01-16 | 5.05 | 5.70 | 6.05 | 0.00 | - | 4 | 286 | 28.42% |
| COP260618P00095000 | 2024-01-24 1:07PM EDT | 2026-06-18 | 11.40 | 9.35 | 10.30 | 0.00 | - | - | 21 | 33.68% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 2026-12-18 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 25.59% |
