COP - ConocoPhillips
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:110.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230602C00110000 | 2023-05-26 2:31PM EDT | 2023-06-02 | 0.08 | 0.07 | 0.09 | -0.42 | -84.00% | 11 | 116 | 35.55% |
| COP230609C00110000 | 2023-05-26 3:12PM EDT | 2023-06-09 | 0.37 | 0.34 | 0.40 | -0.11 | -22.92% | 46 | 812 | 34.47% |
| COP230616C00110000 | 2023-05-26 3:10PM EDT | 2023-06-16 | 0.73 | 0.67 | 0.74 | -0.12 | -14.12% | 75 | 6,335 | 33.89% |
| COP230623C00110000 | 2023-05-26 12:20PM EDT | 2023-06-23 | 0.87 | 0.90 | 1.07 | -0.11 | -11.22% | 5 | 127 | 33.50% |
| COP230630C00110000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 1.21 | 1.14 | 1.27 | -0.05 | -3.97% | 3 | 103 | 32.02% |
| COP230721C00110000 | 2023-05-26 3:37PM EDT | 2023-07-21 | 2.04 | 1.96 | 2.04 | -0.12 | -5.56% | 47 | 1,977 | 31.21% |
| COP230818C00110000 | 2023-05-26 3:09PM EDT | 2023-08-18 | 3.35 | 3.20 | 3.40 | +0.01 | +0.30% | 50 | 3,337 | 33.30% |
| COP231117C00110000 | 2023-05-25 2:57PM EDT | 2023-11-17 | 6.25 | 6.15 | 6.60 | +0.05 | +0.81% | 1 | 614 | 34.91% |
| COP240119C00110000 | 2023-05-26 2:59PM EDT | 2024-01-19 | 8.05 | 7.90 | 8.15 | +0.10 | +1.26% | 407 | 1,529 | 34.72% |
| COP240621C00110000 | 2023-05-26 10:10AM EDT | 2024-06-21 | 11.70 | 11.00 | 11.65 | +0.50 | +4.46% | 200 | 267 | 35.38% |
| COP250117C00110000 | 2023-05-12 9:52AM EDT | 2025-01-17 | 13.70 | 14.25 | 15.45 | 0.00 | - | 1 | 461 | 35.82% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230602P00110000 | 2023-05-23 2:21PM EDT | 2023-06-02 | 5.95 | 8.10 | 8.45 | 0.00 | - | 6 | 15 | 46.78% |
| COP230609P00110000 | 2023-05-10 9:37AM EDT | 2023-06-09 | 9.80 | 8.30 | 8.55 | 0.00 | - | - | 1 | 34.47% |
| COP230616P00110000 | 2023-05-26 1:01PM EDT | 2023-06-16 | 8.50 | 8.50 | 8.70 | -0.77 | -8.31% | 1 | 3,176 | 30.66% |
| COP230623P00110000 | 2023-05-25 9:34AM EDT | 2023-06-23 | 8.94 | 8.55 | 8.90 | 0.00 | - | 1 | 6 | 29.32% |
| COP230721P00110000 | 2023-05-26 1:01PM EDT | 2023-07-21 | 9.93 | 9.90 | 10.15 | +1.28 | +14.80% | 1 | 303 | 30.93% |
| COP230818P00110000 | 2023-05-26 1:20PM EDT | 2023-08-18 | 10.95 | 11.00 | 11.70 | -0.80 | -6.81% | 38 | 848 | 34.16% |
| COP231117P00110000 | 2023-05-26 3:14PM EDT | 2023-11-17 | 13.75 | 13.60 | 13.95 | -0.20 | -1.43% | 6 | 276 | 32.01% |
| COP240119P00110000 | 2023-05-26 12:56PM EDT | 2024-01-19 | 15.14 | 15.10 | 15.45 | -0.36 | -2.32% | 3 | 1,821 | 32.11% |
| COP240621P00110000 | 2023-05-23 1:29PM EDT | 2024-06-21 | 16.55 | 17.60 | 18.65 | 0.00 | - | 3 | 31 | 32.67% |
| COP250117P00110000 | 2023-05-02 9:42AM EDT | 2025-01-17 | 22.10 | 20.35 | 21.95 | 0.00 | - | 2 | 1,217 | 32.69% |
