Deutsche Märkte öffnen in 3 Stunden 11 Minuten
Nikkei 225
38.329,39 +777,23 (+2,07%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.261,51 +73,69 (+0,12%) CMC Crypto 200
1.434,14 +19,38 (+1,37%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00115000 | 2024-04-18 11:23AM EDT | 2024-04-26 | 13.30 | 14.45 | 16.20 | 0.00 | - | 1 | 22 | 101.17% |
| COP240503C00115000 | 2024-04-16 3:52PM EDT | 2024-05-03 | 15.57 | 13.40 | 16.80 | 0.00 | - | 1 | 2 | 87.06% |
| COP240510C00115000 | 2024-04-05 2:12PM EDT | 2024-05-10 | 19.25 | 13.20 | 17.20 | 0.00 | - | 1 | 2 | 72.05% |
| COP240517C00115000 | 2024-04-18 3:00PM EDT | 2024-05-17 | 14.61 | 14.65 | 17.15 | +1.46 | +11.10% | 2 | 3,026 | 60.10% |
| COP240524C00115000 | 2024-04-05 9:46AM EDT | 2024-05-24 | 17.57 | 13.45 | 17.20 | 0.00 | - | 1 | 1 | 53.36% |
| COP240621C00115000 | 2024-04-22 2:05PM EDT | 2024-06-21 | 15.87 | 15.30 | 16.30 | 0.00 | - | 5 | 6,778 | 32.03% |
| COP240719C00115000 | 2024-04-10 3:18PM EDT | 2024-07-19 | 20.05 | 16.20 | 16.85 | 0.00 | - | 2 | 652 | 29.80% |
| COP240816C00115000 | 2024-04-16 12:56PM EDT | 2024-08-16 | 17.61 | 17.30 | 18.05 | 0.00 | - | 10 | 686 | 31.76% |
| COP240920C00115000 | 2024-04-23 2:58PM EDT | 2024-09-20 | 18.16 | 18.00 | 18.60 | +2.76 | +17.92% | 1 | 758 | 29.99% |
| COP241115C00115000 | 2024-04-19 2:52PM EDT | 2024-11-15 | 19.69 | 19.80 | 20.35 | 0.00 | - | 1,175 | 1,177 | 31.25% |
| COP241220C00115000 | 2024-04-15 12:25PM EDT | 2024-12-20 | 22.50 | 19.35 | 21.10 | 0.00 | - | 1 | 374 | 31.05% |
| COP250117C00115000 | 2024-04-16 10:35AM EDT | 2025-01-17 | 21.30 | 21.30 | 22.05 | 0.00 | - | 20 | 1,401 | 31.93% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 2025-06-20 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 21.58% |
| COP260116C00115000 | 2024-04-05 1:38PM EDT | 2026-01-16 | 30.97 | 27.80 | 29.25 | 0.00 | - | 3 | 143 | 32.93% |
| COP260618C00115000 | 2024-04-11 10:20AM EDT | 2026-06-18 | 32.85 | 29.65 | 32.45 | 0.00 | - | 1 | 0 | 34.31% |
| COP261218C00115000 | 2024-04-11 10:20AM EDT | 2026-12-18 | 33.85 | 31.00 | 32.80 | 0.00 | - | 1 | 13 | 31.36% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00115000 | 2024-04-22 2:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 54.69% |
| COP240503P00115000 | 2024-04-22 10:23AM EDT | 2024-05-03 | 0.12 | 0.06 | 0.09 | 0.00 | - | 10 | 16 | 38.87% |
| COP240510P00115000 | 2024-04-19 1:06PM EDT | 2024-05-10 | 0.21 | 0.12 | 0.17 | 0.00 | - | 5 | 7 | 33.50% |
| COP240517P00115000 | 2024-04-23 3:36PM EDT | 2024-05-17 | 0.28 | 0.23 | 0.29 | +0.01 | +3.70% | 13 | 2,737 | 31.54% |
| COP240524P00115000 | 2024-04-23 3:57PM EDT | 2024-05-24 | 0.34 | 0.32 | 0.38 | -0.13 | -27.66% | 1 | 1 | 29.59% |
| COP240621P00115000 | 2024-04-23 3:09PM EDT | 2024-06-21 | 0.84 | 0.74 | 0.86 | -0.02 | -2.33% | 134 | 3,297 | 26.83% |
| COP240719P00115000 | 2024-04-23 1:26PM EDT | 2024-07-19 | 1.28 | 1.12 | 1.30 | -0.01 | -0.78% | 2 | 246 | 25.32% |
| COP240816P00115000 | 2024-04-18 10:25AM EDT | 2024-08-16 | 2.59 | 1.89 | 1.96 | 0.00 | - | 3 | 1,217 | 25.67% |
| COP240920P00115000 | 2024-04-22 2:54PM EDT | 2024-09-20 | 2.71 | 2.55 | 2.66 | 0.00 | - | 7 | 675 | 25.55% |
| COP241115P00115000 | 2024-04-23 1:19PM EDT | 2024-11-15 | 4.00 | 3.65 | 4.20 | -0.15 | -3.61% | 17 | 276 | 27.07% |
| COP241220P00115000 | 2024-04-16 10:46AM EDT | 2024-12-20 | 5.30 | 4.55 | 4.80 | 0.00 | - | 5 | 216 | 26.83% |
| COP250117P00115000 | 2024-04-22 1:53PM EDT | 2025-01-17 | 5.20 | 5.05 | 5.40 | 0.00 | - | 1 | 3,097 | 27.06% |
| COP250620P00115000 | 2024-04-12 3:13PM EDT | 2025-06-20 | 8.05 | 7.60 | 7.85 | 0.00 | - | 1 | 475 | 26.84% |
| COP260116P00115000 | 2024-04-17 2:44PM EDT | 2026-01-16 | 10.80 | 10.05 | 11.60 | 0.00 | - | 1 | 167 | 28.29% |
| COP260618P00115000 | 2024-01-18 12:44PM EDT | 2026-06-18 | 22.55 | 17.65 | 19.85 | 0.00 | - | 1 | 5 | 37.67% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 2026-12-18 | 12.70 | 12.60 | 14.05 | 0.00 | - | 35 | 35 | 26.17% |
