Deutsche Märkte geschlossen

ConocoPhillips (COP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
102,79-0,87 (-0,84%)
Ab 02:20PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP220930C001000002022-09-30 1:33PM EDT2022-09-303.362.803.20-0.69-17.04%2168250.78%
COP221007C001000002022-09-30 1:40PM EDT2022-10-074.504.354.50-0.91-16.82%197248.34%
COP221014C001000002022-09-29 10:27AM EDT2022-10-144.655.555.800.00-46350.39%
COP221021C001000002022-09-30 9:39AM EDT2022-10-215.586.406.55-1.37-19.71%15,75550.71%
COP221028C001000002022-09-30 11:07AM EDT2022-10-287.556.907.30+0.80+11.85%11250.90%
COP221104C001000002022-09-30 9:30AM EDT2022-11-047.707.658.10+1.20+18.46%12850.29%
COP221118C001000002022-09-30 9:41AM EDT2022-11-188.178.809.05-0.84-9.32%42,41950.66%
COP230120C001000002022-09-30 11:50AM EDT2023-01-2012.5511.9512.20-0.12-0.95%175,10147.89%
COP230217C001000002022-09-29 3:02PM EDT2023-02-1713.3413.0013.350.00-11427547.51%
COP230616C001000002022-09-13 1:47PM EDT2023-06-1622.8816.5017.200.00-18346.47%
COP240119C001000002022-09-30 1:15PM EDT2024-01-1922.1020.9521.80+2.97+15.53%11,43244.53%
COP240621C001000002022-09-23 2:45PM EDT2024-06-2121.8023.3524.600.00-2144.18%
COP250117C001000002022-09-30 12:17PM EDT2025-01-1726.8526.4027.85+1.75+6.97%11443.83%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP220930P001000002022-09-30 9:56AM EDT2022-09-300.210.000.12-0.03-12.50%1571842.77%
COP221007P001000002022-09-30 1:48PM EDT2022-10-071.381.401.48-0.34-19.77%326944.17%
COP221014P001000002022-09-30 10:37AM EDT2022-10-142.902.502.73+0.22+8.21%53948.44%
COP221021P001000002022-09-30 1:21PM EDT2022-10-213.203.303.50-0.22-6.43%631,28148.02%
COP221028P001000002022-09-30 10:03AM EDT2022-10-284.254.004.25-0.35-7.61%1,9001,96648.57%
COP221104P001000002022-09-29 3:49PM EDT2022-11-045.054.755.05+0.15+3.06%11450.02%
COP221118P001000002022-09-30 1:44PM EDT2022-11-185.975.906.10+0.14+2.40%551,90649.59%
COP230120P001000002022-09-30 1:53PM EDT2023-01-209.309.209.45-0.15-1.59%493,51548.08%
COP230217P001000002022-09-30 1:35PM EDT2023-02-1710.3510.4510.65-0.05-0.48%451347.89%
COP230519P001000002022-09-30 11:38AM EDT2023-05-1913.1413.2013.75-0.66-4.78%104047.13%
COP230616P001000002022-09-30 10:15AM EDT2023-06-1614.3013.6514.20-0.50-3.38%105645.86%
COP240119P001000002022-09-29 11:45AM EDT2024-01-1918.6617.9518.700.00-224443.86%
COP240621P001000002022-09-07 10:37AM EDT2024-06-2119.4520.4021.000.00-2242.63%
COP250117P001000002022-09-13 12:16PM EDT2025-01-1719.2022.5023.750.00-4441.62%