Deutsche Märkte schließen in 2 Stunden 5 Minuten

ConocoPhillips (COP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
115,62+5,65 (+5,14%)
Börsenschluss: 04:00PM EDT
116,00 +0,38 (+0,33%)
Vorbörslich: 09:24AM EDT
In the money
Anzeigen:ListeStellage
Strike:115.00
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP221007C001150002022-10-04 3:57PM EDT2022-10-072.450.000.000.00-2074430.00%
COP221014C001150002022-10-04 3:50PM EDT2022-10-143.920.000.000.00-8939840.00%
COP221021C001150002022-10-04 3:59PM EDT2022-10-214.970.000.000.00-3703,8940.00%
COP221028C001150002022-10-04 2:57PM EDT2022-10-285.750.000.000.00-13910.00%
COP221104C001150002022-10-04 3:40PM EDT2022-11-046.540.000.000.00-91090.00%
COP221118C001150002022-10-04 3:42PM EDT2022-11-188.000.000.000.00-2205,3250.00%
COP221216C001150002022-10-04 3:21PM EDT2022-12-169.650.000.000.00-31990.00%
COP230120C001150002022-10-04 3:09PM EDT2023-01-2011.500.000.000.00-412,3150.00%
COP230217C001150002022-10-04 12:58PM EDT2023-02-1712.500.000.000.00-101,3070.00%
COP230519C001150002022-10-04 3:28PM EDT2023-05-1916.250.000.000.00-5290.00%
COP230616C001150002022-10-03 2:46PM EDT2023-06-1614.250.000.000.00-3370.00%
COP240119C001150002022-10-04 3:49PM EDT2024-01-1922.300.000.000.00-141,8700.00%
COP240621C001150002022-09-30 12:39PM EDT2024-06-2118.900.000.000.00-230.00%
COP250117C001150002022-10-04 9:50AM EDT2025-01-1727.230.000.000.00-1270.00%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP221007P001150002022-10-04 3:57PM EDT2022-10-071.850.000.000.00-874151.56%
COP221014P001150002022-10-04 3:56PM EDT2022-10-143.200.000.000.00-7907800.78%
COP221021P001150002022-10-04 3:50PM EDT2022-10-214.200.000.000.00-916850.78%
COP221028P001150002022-10-04 3:55PM EDT2022-10-285.200.000.000.00-581500.78%
COP221104P001150002022-10-04 12:30PM EDT2022-11-046.460.000.000.00-34490.78%
COP221118P001150002022-10-04 3:35PM EDT2022-11-187.650.000.000.00-2448820.39%
COP230120P001150002022-10-04 3:09PM EDT2023-01-2011.550.000.000.00-3761,2270.39%
COP230217P001150002022-10-04 1:21PM EDT2023-02-1713.200.000.000.00-30940.20%
COP230519P001150002022-10-04 12:05PM EDT2023-05-1916.200.000.000.00-3180.20%
COP230616P001150002022-10-04 3:35PM EDT2023-06-1616.950.000.000.00-13710.20%
COP240119P001150002022-10-04 2:54PM EDT2024-01-1921.450.000.000.00-96080.20%
COP240621P001150002022-09-13 10:10AM EDT2024-06-2124.500.000.000.00-2130.10%
COP250117P001150002022-09-21 3:10PM EDT2025-01-1727.800.000.000.00-190.10%