Deutsche Märkte öffnen in 5 Stunden 1 Minuten
Nikkei 225
27.543,39 -142,08 (-0,51%) Dow Jones 30
34.156,69 +265,67 (+0,78%) BTC-EUR
21.685,39 +207,20 (+0,96%) CMC Crypto 200
537,37 +11,42 (+2,17%) Nasdaq Compositive
12.113,79 +226,34 (+1,90%) S&P 500
4.164,00 +52,92 (+1,29%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:110.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230210C00110000 | 2023-02-07 3:58PM EST | 2023-02-10 | 2.75 | 2.69 | 2.83 | +2.05 | +292.86% | 284 | 257 | 40.43% |
| COP230217C00110000 | 2023-02-07 3:51PM EST | 2023-02-17 | 3.49 | 3.45 | 3.60 | +2.03 | +139.04% | 230 | 1,311 | 33.55% |
| COP230224C00110000 | 2023-02-07 3:58PM EST | 2023-02-24 | 4.10 | 4.05 | 4.25 | +2.17 | +112.44% | 9 | 52 | 32.84% |
| COP230303C00110000 | 2023-02-07 3:44PM EST | 2023-03-03 | 4.60 | 4.75 | 4.90 | +2.10 | +84.00% | 58 | 14 | 33.52% |
| COP230310C00110000 | 2023-02-07 3:43PM EST | 2023-03-10 | 5.10 | 5.35 | 5.50 | +1.56 | +44.07% | 5 | 9 | 34.23% |
| COP230317C00110000 | 2023-02-07 3:53PM EST | 2023-03-17 | 6.00 | 5.90 | 6.05 | +2.40 | +66.67% | 71 | 861 | 34.83% |
| COP230324C00110000 | 2023-02-07 12:12PM EST | 2023-03-24 | 5.15 | 6.35 | 6.55 | +1.14 | +28.43% | 22 | 45 | 35.27% |
| COP230519C00110000 | 2023-02-07 3:29PM EST | 2023-05-19 | 8.65 | 8.95 | 9.15 | +1.90 | +28.15% | 96 | 1,157 | 34.82% |
| COP230616C00110000 | 2023-02-07 2:57PM EST | 2023-06-16 | 9.55 | 9.90 | 10.15 | +1.81 | +23.39% | 39 | 528 | 34.63% |
| COP230818C00110000 | 2023-02-07 3:47PM EST | 2023-08-18 | 11.90 | 11.80 | 12.15 | +2.40 | +25.26% | 29 | 328 | 34.67% |
| COP240119C00110000 | 2023-02-07 2:56PM EST | 2024-01-19 | 15.35 | 15.70 | 16.35 | +2.25 | +17.18% | 131 | 723 | 35.69% |
| COP240621C00110000 | 2023-02-03 12:25PM EST | 2024-06-21 | 17.43 | 18.35 | 19.40 | 0.00 | - | 15 | 50 | 35.69% |
| COP250117C00110000 | 2023-02-07 3:53PM EST | 2025-01-17 | 22.00 | 21.25 | 22.40 | +3.20 | +17.02% | 15 | 110 | 34.93% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230210P00110000 | 2023-02-07 3:45PM EST | 2023-02-10 | 0.77 | 0.66 | 0.71 | -2.73 | -78.00% | 72 | 189 | 37.60% |
| COP230217P00110000 | 2023-02-07 3:57PM EST | 2023-02-17 | 1.84 | 1.76 | 1.84 | -3.01 | -62.06% | 35 | 2,273 | 37.28% |
| COP230224P00110000 | 2023-02-07 11:28AM EST | 2023-02-24 | 3.89 | 2.34 | 2.47 | -1.01 | -20.61% | 3 | 34 | 35.43% |
| COP230303P00110000 | 2023-02-07 3:20PM EST | 2023-03-03 | 3.44 | 2.93 | 3.05 | -0.63 | -15.48% | 4 | 63 | 35.06% |
| COP230310P00110000 | 2023-02-06 12:28PM EST | 2023-03-10 | 5.70 | 3.45 | 3.55 | 0.00 | - | 6 | 63 | 34.79% |
| COP230317P00110000 | 2023-02-07 3:49PM EST | 2023-03-17 | 4.05 | 3.90 | 4.00 | -2.20 | -35.20% | 237 | 1,659 | 34.62% |
| COP230324P00110000 | 2023-02-07 3:21PM EST | 2023-03-24 | 4.76 | 4.30 | 4.45 | -1.48 | -23.72% | 41 | 66 | 34.75% |
| COP230519P00110000 | 2023-02-07 3:20PM EST | 2023-05-19 | 7.48 | 6.95 | 7.15 | -2.12 | -22.08% | 157 | 2,589 | 34.91% |
| COP230616P00110000 | 2023-02-07 3:49PM EST | 2023-06-16 | 7.90 | 7.75 | 7.85 | -2.35 | -22.93% | 95 | 3,877 | 33.58% |
| COP230818P00110000 | 2023-02-07 12:45PM EST | 2023-08-18 | 10.70 | 9.60 | 10.00 | -0.90 | -7.76% | 3 | 232 | 34.28% |
| COP240119P00110000 | 2023-02-06 3:33PM EST | 2024-01-19 | 14.90 | 12.40 | 13.00 | 0.00 | - | 2 | 904 | 32.59% |
| COP240621P00110000 | 2023-01-17 10:12AM EST | 2024-06-21 | 14.50 | 14.55 | 15.90 | 0.00 | - | 1 | 5 | 32.80% |
| COP250117P00110000 | 2023-02-07 1:34PM EST | 2025-01-17 | 19.09 | 17.30 | 18.55 | +0.09 | +0.47% | 6 | 1,021 | 31.92% |
