COP - ConocoPhillips

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:115.00
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230602C001150002023-05-26 2:58PM EDT2023-06-020.020.000.010.00-842481.25%
COP230609C001150002023-06-02 10:14AM EDT2023-06-090.030.020.06-0.07-70.00%850739.84%
COP230616C001150002023-06-02 12:25PM EDT2023-06-160.080.080.11-0.03-27.27%416,14432.42%
COP230623C001150002023-05-31 1:47PM EDT2023-06-230.150.130.240.00-245031.35%
COP230630C001150002023-06-01 2:28PM EDT2023-06-300.200.210.310.00-346629.00%
COP230721C001150002023-06-02 12:24PM EDT2023-07-210.690.630.77+0.12+21.05%522,46628.35%
COP230818C001150002023-06-02 12:04PM EDT2023-08-181.541.491.61+0.23+17.56%183,76229.42%
COP231117C001150002023-06-02 12:19PM EDT2023-11-173.923.904.05+0.52+15.29%343,39430.52%
COP240119C001150002023-06-02 11:03AM EDT2024-01-195.375.555.75+0.22+4.27%14031.69%
COP240621C001150002023-06-02 11:03AM EDT2024-06-218.738.609.15+1.03+13.38%111432.92%
COP250117C001150002023-05-31 9:40AM EDT2025-01-1711.4512.0012.600.00-1246733.14%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230616P001150002023-05-31 3:48PM EDT2023-06-1614.9612.7513.000.00-84171842.68%
COP230630P001150002023-05-16 3:54PM EDT2023-06-3017.3113.1013.550.00--039.72%
COP230721P001150002023-05-25 9:36AM EDT2023-07-2114.2013.3513.800.00-24332.81%
COP230818P001150002023-05-19 9:38AM EDT2023-08-1814.3313.9514.700.00-146332.78%
COP231117P001150002023-05-30 12:13PM EDT2023-11-1717.7516.1016.450.00-138529.70%
COP240119P001150002023-05-31 11:35AM EDT2024-01-1918.6017.4517.750.00-2301,04229.72%
COP240621P001150002023-03-21 3:43PM EDT2024-06-2124.5020.0020.850.00-15230.74%
COP250117P001150002023-05-30 12:22PM EDT2025-01-1724.0422.4023.400.00-16229.70%