COP - ConocoPhillips
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:103.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609C00103000 | 2023-06-07 3:34PM EDT | 2023-06-09 | 2.31 | 2.14 | 2.24 | +1.68 | +266.67% | 87 | 1,565 | 29.49% |
| COP230616C00103000 | 2023-06-07 3:34PM EDT | 2023-06-16 | 3.24 | 3.05 | 3.15 | +1.66 | +105.06% | 102 | 453 | 30.96% |
| COP230623C00103000 | 2023-06-07 10:59AM EDT | 2023-06-23 | 4.00 | 3.65 | 3.75 | +1.88 | +88.68% | 12 | 15 | 30.76% |
| COP230630C00103000 | 2023-06-06 12:41PM EDT | 2023-06-30 | 4.25 | 3.95 | 4.10 | +2.01 | +89.73% | 3 | 28 | 29.27% |
| COP230707C00103000 | 2023-06-05 10:32AM EDT | 2023-07-07 | 2.84 | 4.30 | 4.45 | 0.00 | - | 3 | 19 | 28.74% |
| COP230714C00103000 | 2023-06-06 12:06PM EDT | 2023-07-14 | 3.15 | 4.65 | 4.80 | 0.00 | - | 1 | 59 | 28.61% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609P00103000 | 2023-06-07 3:08PM EDT | 2023-06-09 | 0.30 | 0.29 | 0.32 | -1.76 | -85.44% | 44 | 163 | 25.73% |
| COP230616P00103000 | 2023-06-07 2:23PM EDT | 2023-06-16 | 1.00 | 1.09 | 1.14 | -1.67 | -62.55% | 222 | 450 | 27.83% |
| COP230623P00103000 | 2023-06-07 2:33PM EDT | 2023-06-23 | 1.48 | 1.55 | 1.61 | -1.72 | -53.75% | 4 | 3 | 26.93% |
| COP230630P00103000 | 2023-06-07 2:46PM EDT | 2023-06-30 | 2.16 | 2.23 | 2.29 | -2.74 | -55.92% | 20 | 6 | 29.29% |
| COP230707P00103000 | 2023-06-06 10:03AM EDT | 2023-07-07 | 4.35 | 2.57 | 2.64 | 0.00 | - | 7 | 12 | 28.74% |
| COP230714P00103000 | 2023-06-05 10:00AM EDT | 2023-07-14 | 3.95 | 2.90 | 2.96 | 0.00 | - | 3 | 35 | 28.39% |
