Deutsche Märkte schließen in 2 Stunden 5 Minuten
DAX
12.506,37 -164,11 (-1,30%) Euro Stoxx 50
3.444,30 -40,18 (-1,15%) Dow Jones 30
30.316,32 +825,43 (+2,80%) Gold
1.719,60 -10,90 (-0,63%) EUR/USD
0,9888 -0,0098 (-0,9789%) BTC-EUR
20.161,92 -215,54 (-1,06%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:115.00
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221007C00115000 | 2022-10-04 3:57PM EDT | 2022-10-07 | 2.45 | 0.00 | 0.00 | 0.00 | - | 207 | 443 | 0.00% |
| COP221014C00115000 | 2022-10-04 3:50PM EDT | 2022-10-14 | 3.92 | 0.00 | 0.00 | 0.00 | - | 893 | 984 | 0.00% |
| COP221021C00115000 | 2022-10-04 3:59PM EDT | 2022-10-21 | 4.97 | 0.00 | 0.00 | 0.00 | - | 370 | 3,894 | 0.00% |
| COP221028C00115000 | 2022-10-04 2:57PM EDT | 2022-10-28 | 5.75 | 0.00 | 0.00 | 0.00 | - | 13 | 91 | 0.00% |
| COP221104C00115000 | 2022-10-04 3:40PM EDT | 2022-11-04 | 6.54 | 0.00 | 0.00 | 0.00 | - | 9 | 109 | 0.00% |
| COP221118C00115000 | 2022-10-04 3:42PM EDT | 2022-11-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 220 | 5,325 | 0.00% |
| COP221216C00115000 | 2022-10-04 3:21PM EDT | 2022-12-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 31 | 99 | 0.00% |
| COP230120C00115000 | 2022-10-04 3:09PM EDT | 2023-01-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 41 | 2,315 | 0.00% |
| COP230217C00115000 | 2022-10-04 12:58PM EDT | 2023-02-17 | 12.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,307 | 0.00% |
| COP230519C00115000 | 2022-10-04 3:28PM EDT | 2023-05-19 | 16.25 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| COP230616C00115000 | 2022-10-03 2:46PM EDT | 2023-06-16 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| COP240119C00115000 | 2022-10-04 3:49PM EDT | 2024-01-19 | 22.30 | 0.00 | 0.00 | 0.00 | - | 14 | 1,870 | 0.00% |
| COP240621C00115000 | 2022-09-30 12:39PM EDT | 2024-06-21 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COP250117C00115000 | 2022-10-04 9:50AM EDT | 2025-01-17 | 27.23 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221007P00115000 | 2022-10-04 3:57PM EDT | 2022-10-07 | 1.85 | 0.00 | 0.00 | 0.00 | - | 87 | 415 | 1.56% |
| COP221014P00115000 | 2022-10-04 3:56PM EDT | 2022-10-14 | 3.20 | 0.00 | 0.00 | 0.00 | - | 790 | 780 | 0.78% |
| COP221021P00115000 | 2022-10-04 3:50PM EDT | 2022-10-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 91 | 685 | 0.78% |
| COP221028P00115000 | 2022-10-04 3:55PM EDT | 2022-10-28 | 5.20 | 0.00 | 0.00 | 0.00 | - | 58 | 150 | 0.78% |
| COP221104P00115000 | 2022-10-04 12:30PM EDT | 2022-11-04 | 6.46 | 0.00 | 0.00 | 0.00 | - | 34 | 49 | 0.78% |
| COP221118P00115000 | 2022-10-04 3:35PM EDT | 2022-11-18 | 7.65 | 0.00 | 0.00 | 0.00 | - | 244 | 882 | 0.39% |
| COP230120P00115000 | 2022-10-04 3:09PM EDT | 2023-01-20 | 11.55 | 0.00 | 0.00 | 0.00 | - | 376 | 1,227 | 0.39% |
| COP230217P00115000 | 2022-10-04 1:21PM EDT | 2023-02-17 | 13.20 | 0.00 | 0.00 | 0.00 | - | 30 | 94 | 0.20% |
| COP230519P00115000 | 2022-10-04 12:05PM EDT | 2023-05-19 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.20% |
| COP230616P00115000 | 2022-10-04 3:35PM EDT | 2023-06-16 | 16.95 | 0.00 | 0.00 | 0.00 | - | 13 | 71 | 0.20% |
| COP240119P00115000 | 2022-10-04 2:54PM EDT | 2024-01-19 | 21.45 | 0.00 | 0.00 | 0.00 | - | 9 | 608 | 0.20% |
| COP240621P00115000 | 2022-09-13 10:10AM EDT | 2024-06-21 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.10% |
| COP250117P00115000 | 2022-09-21 3:10PM EDT | 2025-01-17 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.10% |
© 2022 Yahoo. Alle Rechte vorbehalten.
