COP - ConocoPhillips
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:100.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609C00100000 | 2023-06-08 11:02AM EDT | 2023-06-09 | 4.70 | 4.45 | 4.75 | -0.53 | -10.13% | 50 | 311 | 51.95% |
| COP230616C00100000 | 2023-06-08 2:24PM EDT | 2023-06-16 | 5.35 | 5.05 | 5.20 | -0.15 | -2.73% | 59 | 5,215 | 36.96% |
| COP230623C00100000 | 2023-06-05 10:57AM EDT | 2023-06-23 | 3.48 | 5.40 | 5.75 | 0.00 | - | 6 | 30 | 35.55% |
| COP230630C00100000 | 2023-06-07 2:02PM EDT | 2023-06-30 | 6.39 | 5.65 | 5.95 | 0.00 | - | 1 | 19 | 31.74% |
| COP230707C00100000 | 2023-06-02 10:00AM EDT | 2023-07-07 | 4.80 | 5.95 | 6.20 | 0.00 | - | 1 | 5 | 30.15% |
| COP230714C00100000 | 2023-06-02 12:48PM EDT | 2023-07-14 | 5.45 | 6.30 | 6.55 | 0.00 | - | 15 | 5 | 30.15% |
| COP230721C00100000 | 2023-06-08 2:05PM EDT | 2023-07-21 | 7.10 | 6.70 | 6.85 | +0.03 | +0.42% | 71 | 1,407 | 29.97% |
| COP230818C00100000 | 2023-06-08 3:49PM EDT | 2023-08-18 | 8.43 | 7.90 | 8.40 | -0.24 | -2.77% | 12 | 1,120 | 32.54% |
| COP231117C00100000 | 2023-06-07 1:47PM EDT | 2023-11-17 | 11.75 | 10.90 | 11.50 | 0.00 | - | 7 | 545 | 33.36% |
| COP240119C00100000 | 2023-06-07 2:08PM EDT | 2024-01-19 | 13.77 | 12.80 | 13.35 | 0.00 | - | 31 | 2,484 | 34.22% |
| COP240621C00100000 | 2023-06-07 12:59PM EDT | 2024-06-21 | 16.73 | 16.00 | 16.55 | 0.00 | - | 2 | 75 | 34.24% |
| COP250117C00100000 | 2023-06-06 12:00PM EDT | 2025-01-17 | 18.00 | 18.55 | 20.30 | 0.00 | - | 1 | 99 | 34.89% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609P00100000 | 2023-06-08 1:48PM EDT | 2023-06-09 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 27 | 481 | 51.95% |
| COP230616P00100000 | 2023-06-08 3:12PM EDT | 2023-06-16 | 0.45 | 0.42 | 0.47 | +0.04 | +9.76% | 19 | 8,943 | 32.42% |
| COP230623P00100000 | 2023-06-08 1:11PM EDT | 2023-06-23 | 0.80 | 0.74 | 0.82 | +0.07 | +9.59% | 10 | 42 | 29.61% |
| COP230630P00100000 | 2023-06-08 10:37AM EDT | 2023-06-30 | 1.24 | 1.25 | 1.35 | +0.02 | +1.64% | 2 | 56 | 31.03% |
| COP230707P00100000 | 2023-06-08 1:06PM EDT | 2023-07-07 | 1.67 | 1.53 | 1.64 | +0.10 | +6.37% | 2 | 18 | 29.97% |
| COP230714P00100000 | 2023-06-07 10:19AM EDT | 2023-07-14 | 1.81 | 1.83 | 1.95 | 0.00 | - | 4 | 51 | 29.64% |
| COP230721P00100000 | 2023-06-08 3:49PM EDT | 2023-07-21 | 2.12 | 2.19 | 2.24 | -0.10 | -4.50% | 108 | 1,792 | 29.42% |
| COP230818P00100000 | 2023-06-08 3:55PM EDT | 2023-08-18 | 3.60 | 3.45 | 3.60 | +0.20 | +5.88% | 107 | 2,411 | 31.03% |
| COP231117P00100000 | 2023-06-08 2:54PM EDT | 2023-11-17 | 6.35 | 6.40 | 6.85 | -1.32 | -17.21% | 17 | 895 | 32.96% |
| COP240119P00100000 | 2023-06-08 3:40PM EDT | 2024-01-19 | 7.95 | 7.90 | 8.20 | +0.05 | +0.63% | 38 | 6,669 | 32.29% |
| COP240621P00100000 | 2023-06-07 12:48PM EDT | 2024-06-21 | 10.20 | 10.60 | 11.00 | 0.00 | - | 1 | 372 | 31.78% |
| COP250117P00100000 | 2023-06-07 3:12PM EDT | 2025-01-17 | 13.70 | 12.70 | 14.10 | 0.00 | - | 5 | 837 | 31.62% |
