COP - ConocoPhillips
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:115.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230602C00115000 | 2023-05-26 2:58PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 424 | 81.25% |
| COP230609C00115000 | 2023-06-02 10:14AM EDT | 2023-06-09 | 0.03 | 0.02 | 0.06 | -0.07 | -70.00% | 8 | 507 | 39.84% |
| COP230616C00115000 | 2023-06-02 12:25PM EDT | 2023-06-16 | 0.08 | 0.08 | 0.11 | -0.03 | -27.27% | 41 | 6,144 | 32.42% |
| COP230623C00115000 | 2023-05-31 1:47PM EDT | 2023-06-23 | 0.15 | 0.13 | 0.24 | 0.00 | - | 24 | 50 | 31.35% |
| COP230630C00115000 | 2023-06-01 2:28PM EDT | 2023-06-30 | 0.20 | 0.21 | 0.31 | 0.00 | - | 3 | 466 | 29.00% |
| COP230721C00115000 | 2023-06-02 12:24PM EDT | 2023-07-21 | 0.69 | 0.63 | 0.77 | +0.12 | +21.05% | 52 | 2,466 | 28.35% |
| COP230818C00115000 | 2023-06-02 12:04PM EDT | 2023-08-18 | 1.54 | 1.49 | 1.61 | +0.23 | +17.56% | 18 | 3,762 | 29.42% |
| COP231117C00115000 | 2023-06-02 12:19PM EDT | 2023-11-17 | 3.92 | 3.90 | 4.05 | +0.52 | +15.29% | 34 | 3,394 | 30.52% |
| COP240119C00115000 | 2023-06-02 11:03AM EDT | 2024-01-19 | 5.37 | 5.55 | 5.75 | +0.22 | +4.27% | 14 | 0 | 31.69% |
| COP240621C00115000 | 2023-06-02 11:03AM EDT | 2024-06-21 | 8.73 | 8.60 | 9.15 | +1.03 | +13.38% | 1 | 114 | 32.92% |
| COP250117C00115000 | 2023-05-31 9:40AM EDT | 2025-01-17 | 11.45 | 12.00 | 12.60 | 0.00 | - | 12 | 467 | 33.14% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616P00115000 | 2023-05-31 3:48PM EDT | 2023-06-16 | 14.96 | 12.75 | 13.00 | 0.00 | - | 841 | 718 | 42.68% |
| COP230630P00115000 | 2023-05-16 3:54PM EDT | 2023-06-30 | 17.31 | 13.10 | 13.55 | 0.00 | - | - | 0 | 39.72% |
| COP230721P00115000 | 2023-05-25 9:36AM EDT | 2023-07-21 | 14.20 | 13.35 | 13.80 | 0.00 | - | 2 | 43 | 32.81% |
| COP230818P00115000 | 2023-05-19 9:38AM EDT | 2023-08-18 | 14.33 | 13.95 | 14.70 | 0.00 | - | 1 | 463 | 32.78% |
| COP231117P00115000 | 2023-05-30 12:13PM EDT | 2023-11-17 | 17.75 | 16.10 | 16.45 | 0.00 | - | 1 | 385 | 29.70% |
| COP240119P00115000 | 2023-05-31 11:35AM EDT | 2024-01-19 | 18.60 | 17.45 | 17.75 | 0.00 | - | 230 | 1,042 | 29.72% |
| COP240621P00115000 | 2023-03-21 3:43PM EDT | 2024-06-21 | 24.50 | 20.00 | 20.85 | 0.00 | - | 1 | 52 | 30.74% |
| COP250117P00115000 | 2023-05-30 12:22PM EDT | 2025-01-17 | 24.04 | 22.40 | 23.40 | 0.00 | - | 1 | 62 | 29.70% |
