Deutsche Märkte öffnen in 5 Stunden 1 Minuten

ConocoPhillips (COP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
112,02+4,53 (+4,21%)
Börsenschluss: 04:00PM EST
112,04 +0,02 (+0,02%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:110.00
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230210C001100002023-02-07 3:58PM EST2023-02-102.752.692.83+2.05+292.86%28425740.43%
COP230217C001100002023-02-07 3:51PM EST2023-02-173.493.453.60+2.03+139.04%2301,31133.55%
COP230224C001100002023-02-07 3:58PM EST2023-02-244.104.054.25+2.17+112.44%95232.84%
COP230303C001100002023-02-07 3:44PM EST2023-03-034.604.754.90+2.10+84.00%581433.52%
COP230310C001100002023-02-07 3:43PM EST2023-03-105.105.355.50+1.56+44.07%5934.23%
COP230317C001100002023-02-07 3:53PM EST2023-03-176.005.906.05+2.40+66.67%7186134.83%
COP230324C001100002023-02-07 12:12PM EST2023-03-245.156.356.55+1.14+28.43%224535.27%
COP230519C001100002023-02-07 3:29PM EST2023-05-198.658.959.15+1.90+28.15%961,15734.82%
COP230616C001100002023-02-07 2:57PM EST2023-06-169.559.9010.15+1.81+23.39%3952834.63%
COP230818C001100002023-02-07 3:47PM EST2023-08-1811.9011.8012.15+2.40+25.26%2932834.67%
COP240119C001100002023-02-07 2:56PM EST2024-01-1915.3515.7016.35+2.25+17.18%13172335.69%
COP240621C001100002023-02-03 12:25PM EST2024-06-2117.4318.3519.400.00-155035.69%
COP250117C001100002023-02-07 3:53PM EST2025-01-1722.0021.2522.40+3.20+17.02%1511034.93%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230210P001100002023-02-07 3:45PM EST2023-02-100.770.660.71-2.73-78.00%7218937.60%
COP230217P001100002023-02-07 3:57PM EST2023-02-171.841.761.84-3.01-62.06%352,27337.28%
COP230224P001100002023-02-07 11:28AM EST2023-02-243.892.342.47-1.01-20.61%33435.43%
COP230303P001100002023-02-07 3:20PM EST2023-03-033.442.933.05-0.63-15.48%46335.06%
COP230310P001100002023-02-06 12:28PM EST2023-03-105.703.453.550.00-66334.79%
COP230317P001100002023-02-07 3:49PM EST2023-03-174.053.904.00-2.20-35.20%2371,65934.62%
COP230324P001100002023-02-07 3:21PM EST2023-03-244.764.304.45-1.48-23.72%416634.75%
COP230519P001100002023-02-07 3:20PM EST2023-05-197.486.957.15-2.12-22.08%1572,58934.91%
COP230616P001100002023-02-07 3:49PM EST2023-06-167.907.757.85-2.35-22.93%953,87733.58%
COP230818P001100002023-02-07 12:45PM EST2023-08-1810.709.6010.00-0.90-7.76%323234.28%
COP240119P001100002023-02-06 3:33PM EST2024-01-1914.9012.4013.000.00-290432.59%
COP240621P001100002023-01-17 10:12AM EST2024-06-2114.5014.5515.900.00-1532.80%
COP250117P001100002023-02-07 1:34PM EST2025-01-1719.0917.3018.55+0.09+0.47%61,02131.92%