Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.401,46 -2.043,23 (-3,50%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00100000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 23.15 | 21.55 | 23.10 | 0.00 | - | 1,041 | 0 | 94.73% |
| COP240621C00100000 | 2024-05-02 9:44AM EDT | 2024-06-21 | 23.00 | 21.75 | 23.90 | 0.00 | - | 1 | 6 | 60.28% |
| COP240719C00100000 | 2024-04-04 1:25PM EDT | 2024-07-19 | 33.02 | 21.55 | 24.20 | 0.00 | - | 5 | 5 | 49.13% |
| COP240816C00100000 | 2024-04-23 10:11AM EDT | 2024-08-16 | 29.80 | 21.70 | 24.70 | 0.00 | - | 2 | 66 | 44.79% |
| COP240920C00100000 | 2024-05-07 3:43PM EDT | 2024-09-20 | 24.45 | 22.00 | 25.50 | 0.00 | - | 1 | 8 | 42.65% |
| COP241115C00100000 | 2024-05-08 3:07PM EDT | 2024-11-15 | 25.60 | 24.65 | 25.55 | 0.00 | - | 352 | 363 | 35.99% |
| COP241220C00100000 | 2024-02-12 1:40PM EDT | 2024-12-20 | 17.70 | 22.50 | 23.05 | 0.00 | - | 2 | 7 | 21.74% |
| COP250117C00100000 | 2024-05-10 1:31PM EDT | 2025-01-17 | 26.00 | 24.50 | 26.35 | +0.82 | +3.26% | 5 | 221 | 34.05% |
| COP250620C00100000 | 2024-05-01 11:27AM EDT | 2025-06-20 | 30.30 | 27.50 | 28.95 | 0.00 | - | 1 | 3 | 33.70% |
| COP260116C00100000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 40.03 | 0.00 | 0.00 | 0.00 | - | 40 | 142 | 0.00% |
| COP260618C00100000 | 2024-04-17 9:37AM EDT | 2026-06-18 | 39.80 | 32.25 | 33.55 | 0.00 | - | - | 1 | 32.74% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00100000 | 2024-05-07 11:06AM EDT | 2024-05-17 | 0.05 | 0.00 | 1.26 | 0.00 | - | 10 | 3,042 | 104.69% |
| COP240621P00100000 | 2024-05-10 10:10AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 2 | 2,453 | 27.93% |
| COP240719P00100000 | 2024-05-09 9:51AM EDT | 2024-07-19 | 0.19 | 0.12 | 0.16 | 0.00 | - | 1 | 837 | 24.76% |
| COP240816P00100000 | 2024-04-30 1:03PM EDT | 2024-08-16 | 0.56 | 0.39 | 0.44 | 0.00 | - | 1 | 666 | 25.66% |
| COP240920P00100000 | 2024-04-29 10:26AM EDT | 2024-09-20 | 0.67 | 0.69 | 0.75 | 0.00 | - | 5 | 524 | 25.12% |
| COP241115P00100000 | 2024-05-09 12:57PM EDT | 2024-11-15 | 1.50 | 1.39 | 1.58 | +0.04 | +2.74% | 2 | 61 | 26.27% |
| COP241220P00100000 | 2024-04-26 3:53PM EDT | 2024-12-20 | 1.71 | 1.85 | 2.05 | 0.00 | - | 2 | 824 | 26.39% |
| COP250117P00100000 | 2024-05-10 1:32PM EDT | 2025-01-17 | 2.26 | 2.20 | 2.46 | -0.19 | -7.76% | 3 | 9,147 | 26.61% |
| COP250620P00100000 | 2024-05-10 2:33PM EDT | 2025-06-20 | 4.40 | 4.25 | 4.45 | +0.10 | +2.33% | 10 | 519 | 26.87% |
| COP260116P00100000 | 2024-04-25 2:29PM EDT | 2026-01-16 | 5.80 | 6.35 | 6.70 | 0.00 | - | 17 | 1,475 | 26.68% |
| COP260618P00100000 | 2024-04-19 10:57AM EDT | 2026-06-18 | 7.41 | 7.75 | 8.30 | 0.00 | - | 2 | 445 | 26.83% |
| COP261218P00100000 | 2024-04-19 1:33PM EDT | 2026-12-18 | 8.72 | 9.00 | 9.85 | 0.00 | - | 1 | 356 | 26.62% |
