Deutsche Märkte öffnen in 4 Stunden 2 Minuten

ConocoPhillips (COP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
123,61-1,04 (-0,83%)
Börsenschluss: 04:00PM EST
124,38 +0,77 (+0,62%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:120.00
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230203C001200002023-01-27 11:42AM EST2023-02-036.004.955.15+0.38+6.76%1510550.88%
COP230210C001200002023-01-27 9:43AM EST2023-02-107.055.455.90+0.81+12.98%111343.46%
COP230217C001200002023-01-27 2:36PM EST2023-02-176.916.056.25+0.01+0.14%334,13837.89%
COP230224C001200002023-01-24 11:53AM EST2023-02-243.806.506.650.00-51135.66%
COP230303C001200002023-01-27 2:31PM EST2023-03-037.877.007.15+0.27+3.55%24435.23%
COP230317C001200002023-01-27 3:46PM EST2023-03-178.158.008.15-0.50-5.78%311,88135.45%
COP230519C001200002023-01-27 12:14PM EST2023-05-1911.6011.0511.25-0.10-0.85%131,26635.04%
COP230616C001200002023-01-27 3:45PM EST2023-06-1612.4012.1512.35+0.25+2.06%4784435.02%
COP230818C001200002023-01-26 9:30AM EST2023-08-1812.7514.0014.650.00-121635.49%
COP240119C001200002023-01-27 3:45PM EST2024-01-1918.5018.0519.10+0.25+1.37%71,10336.15%
COP240621C001200002023-01-27 10:15AM EST2024-06-2123.3020.9022.10+4.07+21.16%94035.53%
COP250117C001200002023-01-27 10:14AM EST2025-01-1726.9024.1526.40+3.90+16.96%2421336.38%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230203P001200002023-01-27 3:42PM EST2023-02-031.221.341.40-0.05-3.94%7944250.10%
COP230210P001200002023-01-27 12:22PM EST2023-02-101.832.042.13-2.00-52.22%116941.50%
COP230217P001200002023-01-27 3:19PM EST2023-02-172.382.642.70-0.06-2.46%561,50838.48%
COP230224P001200002023-01-27 11:58AM EST2023-02-242.723.053.15-2.10-43.57%21936.55%
COP230303P001200002023-01-27 1:34PM EST2023-03-033.203.453.60+3.20-5135.66%
COP230317P001200002023-01-27 3:07PM EST2023-03-174.054.304.40-0.11-2.64%1531,33734.63%
COP230519P001200002023-01-27 2:48PM EST2023-05-196.907.207.35-0.18-2.54%182,47533.95%
COP230616P001200002023-01-27 10:31AM EST2023-06-167.658.108.25-0.26-3.29%141,11933.37%
COP230818P001200002023-01-26 11:35AM EST2023-08-1811.009.7010.500.00-158033.99%
COP240119P001200002023-01-27 3:22PM EST2024-01-1913.1512.7513.90-0.50-3.66%92,23132.79%
COP240621P001200002023-01-09 2:34PM EST2024-06-2121.4515.3016.650.00-22832.28%
COP250117P001200002023-01-27 12:54PM EST2025-01-1718.7018.5020.10-1.30-6.50%120532.35%