Deutsche Märkte öffnen in 4 Stunden 2 Minuten
Nikkei 225
27.443,22 +60,66 (+0,22%) Dow Jones 30
33.978,08 +28,68 (+0,08%) BTC-EUR
21.795,60 +306,52 (+1,43%) CMC Crypto 200
537,69 +20,69 (+4,00%) Nasdaq Compositive
11.621,71 +109,31 (+0,95%) S&P 500
4.070,56 +10,13 (+0,25%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:120.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230203C00120000 | 2023-01-27 11:42AM EST | 2023-02-03 | 6.00 | 4.95 | 5.15 | +0.38 | +6.76% | 15 | 105 | 50.88% |
| COP230210C00120000 | 2023-01-27 9:43AM EST | 2023-02-10 | 7.05 | 5.45 | 5.90 | +0.81 | +12.98% | 1 | 113 | 43.46% |
| COP230217C00120000 | 2023-01-27 2:36PM EST | 2023-02-17 | 6.91 | 6.05 | 6.25 | +0.01 | +0.14% | 33 | 4,138 | 37.89% |
| COP230224C00120000 | 2023-01-24 11:53AM EST | 2023-02-24 | 3.80 | 6.50 | 6.65 | 0.00 | - | 5 | 11 | 35.66% |
| COP230303C00120000 | 2023-01-27 2:31PM EST | 2023-03-03 | 7.87 | 7.00 | 7.15 | +0.27 | +3.55% | 2 | 44 | 35.23% |
| COP230317C00120000 | 2023-01-27 3:46PM EST | 2023-03-17 | 8.15 | 8.00 | 8.15 | -0.50 | -5.78% | 31 | 1,881 | 35.45% |
| COP230519C00120000 | 2023-01-27 12:14PM EST | 2023-05-19 | 11.60 | 11.05 | 11.25 | -0.10 | -0.85% | 13 | 1,266 | 35.04% |
| COP230616C00120000 | 2023-01-27 3:45PM EST | 2023-06-16 | 12.40 | 12.15 | 12.35 | +0.25 | +2.06% | 47 | 844 | 35.02% |
| COP230818C00120000 | 2023-01-26 9:30AM EST | 2023-08-18 | 12.75 | 14.00 | 14.65 | 0.00 | - | 1 | 216 | 35.49% |
| COP240119C00120000 | 2023-01-27 3:45PM EST | 2024-01-19 | 18.50 | 18.05 | 19.10 | +0.25 | +1.37% | 7 | 1,103 | 36.15% |
| COP240621C00120000 | 2023-01-27 10:15AM EST | 2024-06-21 | 23.30 | 20.90 | 22.10 | +4.07 | +21.16% | 9 | 40 | 35.53% |
| COP250117C00120000 | 2023-01-27 10:14AM EST | 2025-01-17 | 26.90 | 24.15 | 26.40 | +3.90 | +16.96% | 24 | 213 | 36.38% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230203P00120000 | 2023-01-27 3:42PM EST | 2023-02-03 | 1.22 | 1.34 | 1.40 | -0.05 | -3.94% | 79 | 442 | 50.10% |
| COP230210P00120000 | 2023-01-27 12:22PM EST | 2023-02-10 | 1.83 | 2.04 | 2.13 | -2.00 | -52.22% | 11 | 69 | 41.50% |
| COP230217P00120000 | 2023-01-27 3:19PM EST | 2023-02-17 | 2.38 | 2.64 | 2.70 | -0.06 | -2.46% | 56 | 1,508 | 38.48% |
| COP230224P00120000 | 2023-01-27 11:58AM EST | 2023-02-24 | 2.72 | 3.05 | 3.15 | -2.10 | -43.57% | 21 | 9 | 36.55% |
| COP230303P00120000 | 2023-01-27 1:34PM EST | 2023-03-03 | 3.20 | 3.45 | 3.60 | +3.20 | - | 5 | 1 | 35.66% |
| COP230317P00120000 | 2023-01-27 3:07PM EST | 2023-03-17 | 4.05 | 4.30 | 4.40 | -0.11 | -2.64% | 153 | 1,337 | 34.63% |
| COP230519P00120000 | 2023-01-27 2:48PM EST | 2023-05-19 | 6.90 | 7.20 | 7.35 | -0.18 | -2.54% | 18 | 2,475 | 33.95% |
| COP230616P00120000 | 2023-01-27 10:31AM EST | 2023-06-16 | 7.65 | 8.10 | 8.25 | -0.26 | -3.29% | 14 | 1,119 | 33.37% |
| COP230818P00120000 | 2023-01-26 11:35AM EST | 2023-08-18 | 11.00 | 9.70 | 10.50 | 0.00 | - | 1 | 580 | 33.99% |
| COP240119P00120000 | 2023-01-27 3:22PM EST | 2024-01-19 | 13.15 | 12.75 | 13.90 | -0.50 | -3.66% | 9 | 2,231 | 32.79% |
| COP240621P00120000 | 2023-01-09 2:34PM EST | 2024-06-21 | 21.45 | 15.30 | 16.65 | 0.00 | - | 2 | 28 | 32.28% |
| COP250117P00120000 | 2023-01-27 12:54PM EST | 2025-01-17 | 18.70 | 18.50 | 20.10 | -1.30 | -6.50% | 1 | 205 | 32.35% |
