Deutsche Märkte geschlossen

ConocoPhillips (COP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
102,58-1,08 (-1,04%)
Ab 02:25PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:110.00
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP220930C001100002022-09-30 1:47PM EDT2022-09-300.020.000.01-0.02-50.00%51,17653.13%
COP221007C001100002022-09-30 2:10PM EDT2022-10-070.410.410.42-0.47-53.41%44011941.60%
COP221014C001100002022-09-30 11:14AM EDT2022-10-141.601.231.39-0.25-13.51%2120047.34%
COP221021C001100002022-09-30 12:50PM EDT2022-10-212.251.902.09-0.32-12.45%603,02047.46%
COP221028C001100002022-09-27 2:11PM EDT2022-10-281.682.512.780.00-115348.10%
COP221104C001100002022-09-28 3:42PM EDT2022-11-043.653.153.450.00-2348.84%
COP221118C001100002022-09-30 1:57PM EDT2022-11-184.404.154.40-0.10-2.22%791,84648.08%
COP230120C001100002022-09-30 2:09PM EDT2023-01-207.457.357.60-0.65-8.02%953,93846.38%
COP230217C001100002022-09-30 1:49PM EDT2023-02-178.708.608.90-0.15-1.69%2927046.66%
COP230519C001100002022-09-30 10:02AM EDT2023-05-1911.5811.4012.05-0.17-1.45%56546.05%
COP230616C001100002022-09-28 10:07AM EDT2023-06-1610.6512.1012.850.00-22145.81%
COP240119C001100002022-09-27 2:44PM EDT2024-01-1914.9516.8017.600.00-1042943.99%
COP250117C001100002022-09-21 10:15AM EDT2025-01-1727.9522.5023.950.00--343.50%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP220930P001100002022-09-30 2:05PM EDT2022-09-307.086.957.20+0.88+14.19%112380.00%
COP221007P001100002022-09-29 3:07PM EDT2022-10-077.597.257.650.00-221935.35%
COP221014P001100002022-09-30 2:07PM EDT2022-10-148.368.308.60+0.01+0.12%243844.19%
COP221021P001100002022-09-30 9:56AM EDT2022-10-219.928.859.25+0.77+8.42%12,80044.51%
COP221028P001100002022-09-26 11:52AM EDT2022-10-2812.819.5510.100.00-10010447.19%
COP221104P001100002022-09-23 10:38AM EDT2022-11-0412.3010.1010.850.00-3248.72%
COP221118P001100002022-09-30 11:16AM EDT2022-11-1811.0011.4011.65-0.45-3.93%51,00146.95%
COP230120P001100002022-09-30 11:44AM EDT2023-01-2014.3014.6015.00-0.20-1.38%2388246.33%
COP230217P001100002022-09-30 2:02PM EDT2023-02-1715.9515.8516.15-0.25-1.54%522946.03%
COP230519P001100002022-09-30 1:19PM EDT2023-05-1918.4518.6019.35-2.72-12.85%226745.72%
COP230616P001100002022-09-30 1:12PM EDT2023-06-1619.0519.4020.20-0.45-2.31%736845.64%
COP240119P001100002022-09-30 12:47PM EDT2024-01-1923.5523.3524.05-1.20-4.85%166041.95%
COP240621P001100002022-09-20 11:03AM EDT2024-06-2122.4525.9526.700.00-2341.44%