Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.477,16 +1.013,48 (+1,70%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419C00110000 | 2024-04-19 2:52PM EDT | 2024-04-19 | 19.09 | 18.80 | 19.70 | +1.29 | +7.25% | 1,175 | 1,819 | 199.22% |
| COP240517C00110000 | 2024-04-19 11:12AM EDT | 2024-05-17 | 20.95 | 17.50 | 22.15 | +1.15 | +5.81% | 29 | 1,083 | 70.61% |
| COP240621C00110000 | 2024-04-18 2:12PM EDT | 2024-06-21 | 17.30 | 19.50 | 21.50 | 0.00 | - | 1 | 2,629 | 42.79% |
| COP240719C00110000 | 2024-04-09 3:22PM EDT | 2024-07-19 | 23.48 | 19.10 | 22.80 | 0.00 | - | 2 | 239 | 43.34% |
| COP240816C00110000 | 2024-04-12 10:12AM EDT | 2024-08-16 | 26.28 | 21.30 | 21.95 | 0.00 | - | 20 | 164 | 33.66% |
| COP240920C00110000 | 2024-04-08 3:30PM EDT | 2024-09-20 | 26.42 | 21.75 | 22.60 | 0.00 | - | 9 | 17 | 32.52% |
| COP241115C00110000 | 2024-04-01 9:30AM EDT | 2024-11-15 | 22.55 | 23.45 | 25.35 | 0.00 | - | - | 20 | 37.39% |
| COP241220C00110000 | 2024-04-15 11:08AM EDT | 2024-12-20 | 26.80 | 22.90 | 24.80 | 0.00 | - | 1 | 179 | 32.94% |
| COP250117C00110000 | 2024-04-15 3:25PM EDT | 2025-01-17 | 26.12 | 23.60 | 26.30 | 0.00 | - | 33 | 1,736 | 35.52% |
| COP250620C00110000 | 2024-04-08 11:08AM EDT | 2025-06-20 | 31.05 | 27.80 | 28.60 | 0.00 | - | 5 | 33 | 33.51% |
| COP260116C00110000 | 2024-04-12 12:00PM EDT | 2026-01-16 | 34.45 | 30.90 | 32.95 | 0.00 | - | 1 | 217 | 35.08% |
| COP261218C00110000 | 2024-04-10 9:30AM EDT | 2026-12-18 | 36.78 | 33.55 | 37.20 | 0.00 | - | 2 | 40 | 34.33% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419P00110000 | 2024-04-19 2:05PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,463 | 118.75% |
| COP240426P00110000 | 2024-04-10 2:52PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 371 | 51.56% |
| COP240503P00110000 | 2024-03-26 11:18AM EDT | 2024-05-03 | 1.03 | 0.03 | 0.06 | 0.00 | - | 1 | 1 | 38.09% |
| COP240510P00110000 | 2024-04-16 10:01AM EDT | 2024-05-10 | 0.11 | 0.07 | 0.11 | 0.00 | - | 8 | 9 | 34.67% |
| COP240517P00110000 | 2024-04-19 1:38PM EDT | 2024-05-17 | 0.19 | 0.16 | 0.19 | -0.05 | -20.83% | 3 | 2,295 | 33.30% |
| COP240524P00110000 | 2024-04-09 11:55AM EDT | 2024-05-24 | 0.24 | 0.20 | 0.26 | 0.00 | - | - | 1 | 31.79% |
| COP240621P00110000 | 2024-04-17 12:28PM EDT | 2024-06-21 | 0.76 | 0.55 | 0.68 | 0.00 | - | 315 | 3,356 | 29.85% |
| COP240719P00110000 | 2024-04-18 10:12AM EDT | 2024-07-19 | 1.04 | 0.92 | 0.97 | 0.00 | - | 113 | 189 | 27.50% |
| COP240816P00110000 | 2024-04-17 1:18PM EDT | 2024-08-16 | 1.59 | 1.50 | 1.56 | 0.00 | - | 1 | 1,193 | 28.00% |
| COP240920P00110000 | 2024-04-12 10:44AM EDT | 2024-09-20 | 1.64 | 2.02 | 2.24 | 0.00 | - | 3 | 4,167 | 28.08% |
| COP241115P00110000 | 2024-04-16 12:15PM EDT | 2024-11-15 | 3.20 | 2.93 | 3.35 | 0.00 | - | 160 | 161 | 28.38% |
| COP241220P00110000 | 2024-04-08 3:42PM EDT | 2024-12-20 | 3.10 | 3.80 | 4.00 | 0.00 | - | 7 | 361 | 28.46% |
| COP250117P00110000 | 2024-04-19 3:09PM EDT | 2025-01-17 | 4.31 | 4.25 | 4.50 | -0.09 | -2.05% | 130 | 7,196 | 28.50% |
| COP250620P00110000 | 2024-04-18 2:47PM EDT | 2025-06-20 | 7.00 | 6.55 | 6.95 | 0.00 | - | 103 | 1,383 | 28.51% |
| COP260116P00110000 | 2024-04-04 2:34PM EDT | 2026-01-16 | 8.08 | 8.65 | 9.10 | 0.00 | - | 1 | 209 | 27.26% |
| COP260618P00110000 | 2024-01-24 1:42PM EDT | 2026-06-18 | 17.85 | 14.65 | 16.30 | 0.00 | - | 2 | 7 | 35.78% |
| COP261218P00110000 | 2024-04-19 1:44PM EDT | 2026-12-18 | 11.50 | 10.85 | 12.50 | -5.40 | -31.95% | 300 | 2 | 26.92% |
