Deutsche Märkte öffnen in 5 Stunden 5 Minuten

ConocoPhillips (COP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
112,02+4,53 (+4,21%)
Börsenschluss: 04:00PM EST
112,04 +0,02 (+0,02%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230210C001000002023-02-02 12:10PM EST2023-02-1012.9011.9512.300.00--970.70%
COP230217C001000002023-02-07 2:31PM EST2023-02-1710.7511.8512.25+2.56+31.26%182,95245.51%
COP230224C001000002023-01-12 1:18PM EST2023-02-2421.7011.9512.550.00--1443.12%
COP230303C001000002023-02-03 1:53PM EST2023-03-039.9212.2012.800.00-4640.77%
COP230317C001000002023-02-07 1:17PM EST2023-03-1712.0013.0513.35+1.70+16.50%31,62338.99%
COP230519C001000002023-02-07 11:05AM EST2023-05-1913.2015.3515.75+1.20+10.00%193737.89%
COP230616C001000002023-02-07 2:33PM EST2023-06-1615.3016.2516.45+1.65+12.09%1235236.77%
COP230818C001000002023-02-07 3:51PM EST2023-08-1818.0017.8518.20-2.00-10.00%110836.57%
COP240119C001000002023-02-07 3:30PM EST2024-01-1920.8121.2521.90+2.46+13.41%11,47436.99%
COP240621C001000002023-02-02 9:30AM EST2024-06-2124.8923.3024.400.00-3736.14%
COP250117C001000002023-02-07 2:06PM EST2025-01-1725.4525.6527.40+0.70+2.83%54135.72%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230210P001000002023-02-07 1:18PM EST2023-02-100.060.010.03-0.07-53.85%328554.69%
COP230217P001000002023-02-07 3:35PM EST2023-02-170.210.170.21-0.48-69.57%941,70444.63%
COP230224P001000002023-02-07 3:59PM EST2023-02-240.410.370.49-0.67-62.04%84842.19%
COP230303P001000002023-02-07 3:29PM EST2023-03-030.740.640.71-0.69-48.25%615639.58%
COP230310P001000002023-02-07 2:16PM EST2023-03-101.230.931.00-0.58-32.04%5938.94%
COP230317P001000002023-02-07 3:55PM EST2023-03-171.251.231.30-0.98-43.95%1542,72038.65%
COP230324P001000002023-02-07 3:00PM EST2023-03-241.651.501.58-1.07-39.34%2411738.31%
COP230519P001000002023-02-07 3:59PM EST2023-05-193.593.503.65-1.51-29.61%817,17637.48%
COP230616P001000002023-02-07 12:31PM EST2023-06-165.004.154.30-0.80-13.79%62,19536.19%
COP230818P001000002023-02-07 1:15PM EST2023-08-186.245.756.05-1.31-17.35%728036.12%
COP240119P001000002023-02-06 10:21AM EST2024-01-1910.118.509.000.00-236234.72%
COP240621P001000002023-02-02 2:23PM EST2024-06-2111.6510.2511.150.00-61633.53%
COP250117P001000002023-01-25 9:30AM EST2025-01-1712.7212.6013.650.00-280332.65%