COP - ConocoPhillips

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:110.00
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230602C001100002023-05-26 2:31PM EDT2023-06-020.080.070.09-0.42-84.00%1111635.55%
COP230609C001100002023-05-26 3:12PM EDT2023-06-090.370.340.40-0.11-22.92%4681234.47%
COP230616C001100002023-05-26 3:10PM EDT2023-06-160.730.670.74-0.12-14.12%756,33533.89%
COP230623C001100002023-05-26 12:20PM EDT2023-06-230.870.901.07-0.11-11.22%512733.50%
COP230630C001100002023-05-26 3:58PM EDT2023-06-301.211.141.27-0.05-3.97%310332.02%
COP230721C001100002023-05-26 3:37PM EDT2023-07-212.041.962.04-0.12-5.56%471,97731.21%
COP230818C001100002023-05-26 3:09PM EDT2023-08-183.353.203.40+0.01+0.30%503,33733.30%
COP231117C001100002023-05-25 2:57PM EDT2023-11-176.256.156.60+0.05+0.81%161434.91%
COP240119C001100002023-05-26 2:59PM EDT2024-01-198.057.908.15+0.10+1.26%4071,52934.72%
COP240621C001100002023-05-26 10:10AM EDT2024-06-2111.7011.0011.65+0.50+4.46%20026735.38%
COP250117C001100002023-05-12 9:52AM EDT2025-01-1713.7014.2515.450.00-146135.82%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230602P001100002023-05-23 2:21PM EDT2023-06-025.958.108.450.00-61546.78%
COP230609P001100002023-05-10 9:37AM EDT2023-06-099.808.308.550.00--134.47%
COP230616P001100002023-05-26 1:01PM EDT2023-06-168.508.508.70-0.77-8.31%13,17630.66%
COP230623P001100002023-05-25 9:34AM EDT2023-06-238.948.558.900.00-1629.32%
COP230721P001100002023-05-26 1:01PM EDT2023-07-219.939.9010.15+1.28+14.80%130330.93%
COP230818P001100002023-05-26 1:20PM EDT2023-08-1810.9511.0011.70-0.80-6.81%3884834.16%
COP231117P001100002023-05-26 3:14PM EDT2023-11-1713.7513.6013.95-0.20-1.43%627632.01%
COP240119P001100002023-05-26 12:56PM EDT2024-01-1915.1415.1015.45-0.36-2.32%31,82132.11%
COP240621P001100002023-05-23 1:29PM EDT2024-06-2116.5517.6018.650.00-33132.67%
COP250117P001100002023-05-02 9:42AM EDT2025-01-1722.1020.3521.950.00-21,21732.69%