Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.969,58 -256,03 (-0,88%) Gold
1.672,20 +3,60 (+0,22%) EUR/USD
0,9805 -0,0014 (-0,15%) BTC-EUR
20.185,14 +407,12 (+2,06%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:25PM EDT. Markt geöffnet.
Strike:110.00
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220930C00110000 | 2022-09-30 1:47PM EDT | 2022-09-30 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 5 | 1,176 | 53.13% |
| COP221007C00110000 | 2022-09-30 2:10PM EDT | 2022-10-07 | 0.41 | 0.41 | 0.42 | -0.47 | -53.41% | 440 | 119 | 41.60% |
| COP221014C00110000 | 2022-09-30 11:14AM EDT | 2022-10-14 | 1.60 | 1.23 | 1.39 | -0.25 | -13.51% | 21 | 200 | 47.34% |
| COP221021C00110000 | 2022-09-30 12:50PM EDT | 2022-10-21 | 2.25 | 1.90 | 2.09 | -0.32 | -12.45% | 60 | 3,020 | 47.46% |
| COP221028C00110000 | 2022-09-27 2:11PM EDT | 2022-10-28 | 1.68 | 2.51 | 2.78 | 0.00 | - | 11 | 53 | 48.10% |
| COP221104C00110000 | 2022-09-28 3:42PM EDT | 2022-11-04 | 3.65 | 3.15 | 3.45 | 0.00 | - | 2 | 3 | 48.84% |
| COP221118C00110000 | 2022-09-30 1:57PM EDT | 2022-11-18 | 4.40 | 4.15 | 4.40 | -0.10 | -2.22% | 79 | 1,846 | 48.08% |
| COP230120C00110000 | 2022-09-30 2:09PM EDT | 2023-01-20 | 7.45 | 7.35 | 7.60 | -0.65 | -8.02% | 95 | 3,938 | 46.38% |
| COP230217C00110000 | 2022-09-30 1:49PM EDT | 2023-02-17 | 8.70 | 8.60 | 8.90 | -0.15 | -1.69% | 29 | 270 | 46.66% |
| COP230519C00110000 | 2022-09-30 10:02AM EDT | 2023-05-19 | 11.58 | 11.40 | 12.05 | -0.17 | -1.45% | 5 | 65 | 46.05% |
| COP230616C00110000 | 2022-09-28 10:07AM EDT | 2023-06-16 | 10.65 | 12.10 | 12.85 | 0.00 | - | 2 | 21 | 45.81% |
| COP240119C00110000 | 2022-09-27 2:44PM EDT | 2024-01-19 | 14.95 | 16.80 | 17.60 | 0.00 | - | 10 | 429 | 43.99% |
| COP250117C00110000 | 2022-09-21 10:15AM EDT | 2025-01-17 | 27.95 | 22.50 | 23.95 | 0.00 | - | - | 3 | 43.50% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220930P00110000 | 2022-09-30 2:05PM EDT | 2022-09-30 | 7.08 | 6.95 | 7.20 | +0.88 | +14.19% | 11 | 238 | 0.00% |
| COP221007P00110000 | 2022-09-29 3:07PM EDT | 2022-10-07 | 7.59 | 7.25 | 7.65 | 0.00 | - | 2 | 219 | 35.35% |
| COP221014P00110000 | 2022-09-30 2:07PM EDT | 2022-10-14 | 8.36 | 8.30 | 8.60 | +0.01 | +0.12% | 24 | 38 | 44.19% |
| COP221021P00110000 | 2022-09-30 9:56AM EDT | 2022-10-21 | 9.92 | 8.85 | 9.25 | +0.77 | +8.42% | 1 | 2,800 | 44.51% |
| COP221028P00110000 | 2022-09-26 11:52AM EDT | 2022-10-28 | 12.81 | 9.55 | 10.10 | 0.00 | - | 100 | 104 | 47.19% |
| COP221104P00110000 | 2022-09-23 10:38AM EDT | 2022-11-04 | 12.30 | 10.10 | 10.85 | 0.00 | - | 3 | 2 | 48.72% |
| COP221118P00110000 | 2022-09-30 11:16AM EDT | 2022-11-18 | 11.00 | 11.40 | 11.65 | -0.45 | -3.93% | 5 | 1,001 | 46.95% |
| COP230120P00110000 | 2022-09-30 11:44AM EDT | 2023-01-20 | 14.30 | 14.60 | 15.00 | -0.20 | -1.38% | 23 | 882 | 46.33% |
| COP230217P00110000 | 2022-09-30 2:02PM EDT | 2023-02-17 | 15.95 | 15.85 | 16.15 | -0.25 | -1.54% | 5 | 229 | 46.03% |
| COP230519P00110000 | 2022-09-30 1:19PM EDT | 2023-05-19 | 18.45 | 18.60 | 19.35 | -2.72 | -12.85% | 2 | 267 | 45.72% |
| COP230616P00110000 | 2022-09-30 1:12PM EDT | 2023-06-16 | 19.05 | 19.40 | 20.20 | -0.45 | -2.31% | 7 | 368 | 45.64% |
| COP240119P00110000 | 2022-09-30 12:47PM EDT | 2024-01-19 | 23.55 | 23.35 | 24.05 | -1.20 | -4.85% | 1 | 660 | 41.95% |
| COP240621P00110000 | 2022-09-20 11:03AM EDT | 2024-06-21 | 22.45 | 25.95 | 26.70 | 0.00 | - | 2 | 3 | 41.44% |
© 2022 Yahoo. Alle Rechte vorbehalten.
