Deutsche Märkte schließen in 1 Stunde 26 Minute
DAX
17.829,77 -258,93 (-1,43%) Euro Stoxx 50
4.908,58 -81,30 (-1,63%) Dow Jones 30
37.760,19 -700,73 (-1,82%) Gold
2.331,00 -7,40 (-0,32%) EUR/USD
1,0696 -0,0005 (-0,04%) Bitcoin EUR
59.253,15 -2.564,54 (-4,15%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:04AM EDT. Markt geöffnet.
Strike:105.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00105000 | 2024-04-17 1:51PM EDT | 2024-04-26 | 23.90 | 24.05 | 24.80 | 0.00 | - | - | 4 | 199.61% |
| COP240517C00105000 | 2024-04-22 2:34PM EDT | 2024-05-17 | 25.91 | 23.20 | 26.60 | 0.00 | - | 169 | 311 | 68.14% |
| COP240524C00105000 | 2024-04-19 10:19AM EDT | 2024-05-24 | 25.30 | 23.25 | 26.50 | 0.00 | - | 1 | 1 | 59.28% |
| COP240621C00105000 | 2024-04-09 10:59AM EDT | 2024-06-21 | 27.06 | 23.25 | 26.80 | 0.00 | - | 1 | 416 | 60.01% |
| COP240719C00105000 | 2024-03-19 3:12PM EDT | 2024-07-19 | 19.25 | 21.95 | 25.40 | 0.00 | - | 6 | 1,138 | 39.43% |
| COP240816C00105000 | 2024-04-11 10:11AM EDT | 2024-08-16 | 28.54 | 24.50 | 27.65 | 0.00 | - | 1 | 23 | 47.39% |
| COP240920C00105000 | 2024-04-18 11:14AM EDT | 2024-09-20 | 24.50 | 25.50 | 27.90 | 0.00 | - | 1 | 40 | 42.58% |
| COP241220C00105000 | 2024-03-06 12:26PM EDT | 2024-12-20 | 15.79 | 31.20 | 34.00 | 0.00 | - | 1 | 13 | 53.20% |
| COP250117C00105000 | 2024-04-12 12:46PM EDT | 2025-01-17 | 31.50 | 27.05 | 29.00 | 0.00 | - | 2 | 1,307 | 35.34% |
| COP250620C00105000 | 2024-03-04 2:38PM EDT | 2025-06-20 | 19.01 | 32.75 | 34.15 | 0.00 | - | 1 | 32 | 40.46% |
| COP260116C00105000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 35.13 | 32.85 | 35.90 | 0.00 | - | 5 | 89 | 36.31% |
| COP260618C00105000 | 2024-02-05 3:00PM EDT | 2026-06-18 | 19.55 | 22.35 | 23.70 | 0.00 | - | 22 | 0 | 0.00% |
| COP261218C00105000 | 2024-01-16 10:58AM EDT | 2026-12-18 | 22.19 | 21.65 | 26.30 | 0.00 | - | - | 1 | 13.66% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00105000 | 2024-04-15 11:11AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.58 | 0.00 | - | 1 | 11 | 166.41% |
| COP240510P00105000 | 2024-04-16 10:01AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 8 | 47.07% |
| COP240517P00105000 | 2024-04-24 9:31AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.08 | 0.00 | - | 2 | 945 | 39.26% |
| COP240621P00105000 | 2024-04-24 2:20PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.26 | 0.00 | - | 65 | 2,454 | 30.23% |
| COP240719P00105000 | 2024-04-24 2:15PM EDT | 2024-07-19 | 0.42 | 0.40 | 0.46 | 0.00 | - | 1 | 500 | 27.98% |
| COP240816P00105000 | 2024-04-24 1:20PM EDT | 2024-08-16 | 0.81 | 0.74 | 0.81 | 0.00 | - | 21 | 495 | 27.92% |
| COP240920P00105000 | 2024-04-17 9:31AM EDT | 2024-09-20 | 1.35 | 1.13 | 1.20 | 0.00 | - | 10 | 1,939 | 27.26% |
| COP241115P00105000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 2.05 | 1.91 | 2.09 | 0.00 | - | 5 | 89 | 27.80% |
| COP241220P00105000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 2.93 | 2.53 | 2.67 | 0.00 | - | 75 | 170 | 28.10% |
| COP250117P00105000 | 2024-04-24 10:11AM EDT | 2025-01-17 | 2.95 | 2.97 | 3.10 | 0.00 | - | 1 | 1,290 | 28.18% |
| COP250620P00105000 | 2024-04-24 12:35PM EDT | 2025-06-20 | 5.20 | 5.00 | 5.30 | 0.00 | - | 13 | 382 | 28.36% |
| COP260116P00105000 | 2024-04-22 12:18PM EDT | 2026-01-16 | 7.40 | 7.10 | 7.45 | 0.00 | - | 2 | 294 | 27.50% |
| COP260618P00105000 | 2024-01-24 1:49PM EDT | 2026-06-18 | 15.65 | 13.10 | 14.10 | 0.00 | - | 405 | 414 | 35.86% |
| COP261218P00105000 | 2024-03-25 3:09PM EDT | 2026-12-18 | 10.90 | 9.30 | 12.00 | 0.00 | - | 1 | 0 | 29.18% |
