Deutsche Märkte geschlossen
DAX
17.742,36 -95,04 (-0,53%) Euro Stoxx 50
4.919,46 -17,11 (-0,35%) Dow Jones 30
37.955,33 +179,95 (+0,48%) Gold
2.406,50 +8,50 (+0,35%) EUR/USD
1,0666 +0,0019 (+0,18%) Bitcoin EUR
60.535,38 +831,88 (+1,39%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:46AM EDT. Markt geöffnet.
Strike:120.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419C00120000 | 2024-04-19 11:28AM EDT | 2024-04-19 | 9.76 | 9.60 | 9.95 | +2.19 | +28.93% | 32 | 5,245 | 105.66% |
| COP240426C00120000 | 2024-04-17 11:57AM EDT | 2024-04-26 | 9.17 | 9.70 | 9.95 | 0.00 | - | 3 | 29 | 42.77% |
| COP240503C00120000 | 2024-04-18 9:44AM EDT | 2024-05-03 | 8.82 | 10.05 | 11.15 | 0.00 | - | 8 | 14 | 49.88% |
| COP240510C00120000 | 2024-04-11 11:07AM EDT | 2024-05-10 | 12.15 | 10.45 | 11.50 | 0.00 | - | 2 | 4 | 44.90% |
| COP240517C00120000 | 2024-04-19 11:12AM EDT | 2024-05-17 | 11.45 | 10.55 | 10.80 | +2.31 | +25.27% | 32 | 7,643 | 32.45% |
| COP240621C00120000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 10.31 | 11.00 | 12.20 | -0.21 | -2.00% | 1 | 3,177 | 30.46% |
| COP240719C00120000 | 2024-04-18 3:03PM EDT | 2024-07-19 | 11.11 | 12.10 | 13.10 | 0.00 | - | 1 | 195 | 29.61% |
| COP240816C00120000 | 2024-04-18 12:24PM EDT | 2024-08-16 | 12.99 | 12.55 | 14.40 | 0.00 | - | 2 | 581 | 31.04% |
| COP240920C00120000 | 2024-04-17 3:14PM EDT | 2024-09-20 | 13.98 | 14.15 | 15.10 | 0.00 | - | 3 | 519 | 29.66% |
| COP241115C00120000 | 2024-04-17 2:34PM EDT | 2024-11-15 | 15.92 | 15.25 | 17.25 | 0.00 | - | 3 | 231 | 31.51% |
| COP241220C00120000 | 2024-04-17 9:47AM EDT | 2024-12-20 | 18.00 | 17.65 | 18.10 | 0.00 | - | 1 | 156 | 31.38% |
| COP250117C00120000 | 2024-04-17 1:10PM EDT | 2025-01-17 | 17.60 | 18.10 | 19.00 | 0.00 | - | 10 | 3,688 | 31.93% |
| COP250620C00120000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 20.73 | 20.80 | 22.45 | 0.00 | - | 3 | 418 | 32.23% |
| COP260116C00120000 | 2024-04-15 1:31PM EDT | 2026-01-16 | 25.99 | 25.30 | 27.65 | 0.00 | - | 1 | 129 | 34.61% |
| COP260618C00120000 | 2024-02-15 1:01PM EDT | 2026-06-18 | 15.45 | 19.05 | 23.45 | 0.00 | - | 18 | 20 | 25.12% |
| COP261218C00120000 | 2024-02-21 12:12PM EDT | 2026-12-18 | 18.75 | 22.00 | 27.00 | 0.00 | - | 5 | 3 | 27.17% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419P00120000 | 2024-04-19 11:06AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 2,669 | 56.25% |
| COP240426P00120000 | 2024-04-16 11:44AM EDT | 2024-04-26 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 1 | 108 | 28.91% |
| COP240503P00120000 | 2024-04-19 9:48AM EDT | 2024-05-03 | 0.43 | 0.35 | 0.39 | -0.07 | -14.00% | 1 | 59 | 30.23% |
| COP240510P00120000 | 2024-04-04 12:32PM EDT | 2024-05-10 | 0.50 | 0.54 | 0.61 | 0.00 | - | 15 | 16 | 28.49% |
| COP240517P00120000 | 2024-04-19 11:00AM EDT | 2024-05-17 | 0.84 | 0.86 | 0.92 | -0.35 | -29.41% | 35 | 4,359 | 28.54% |
| COP240524P00120000 | 2024-04-12 12:29PM EDT | 2024-05-24 | 0.88 | 1.03 | 1.11 | 0.00 | - | 2 | 4 | 27.47% |
| COP240621P00120000 | 2024-04-19 10:33AM EDT | 2024-06-21 | 1.85 | 1.89 | 1.96 | -0.53 | -22.27% | 46 | 2,074 | 26.15% |
| COP240719P00120000 | 2024-04-19 10:40AM EDT | 2024-07-19 | 2.50 | 2.50 | 2.54 | -0.55 | -18.03% | 1 | 471 | 24.70% |
| COP240816P00120000 | 2024-04-17 2:50PM EDT | 2024-08-16 | 3.70 | 3.40 | 3.55 | 0.00 | - | 13 | 229 | 25.78% |
| COP240920P00120000 | 2024-04-16 12:29PM EDT | 2024-09-20 | 4.40 | 4.20 | 4.30 | 0.00 | - | 2 | 189 | 25.31% |
| COP241115P00120000 | 2024-04-16 11:21AM EDT | 2024-11-15 | 5.85 | 5.65 | 5.85 | 0.00 | - | 1 | 205 | 26.19% |
| COP241220P00120000 | 2024-04-12 3:10PM EDT | 2024-12-20 | 6.50 | 6.45 | 6.65 | 0.00 | - | 752 | 1,633 | 26.36% |
| COP250117P00120000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 7.60 | 7.05 | 7.25 | 0.00 | - | 117 | 1,577 | 26.47% |
| COP250620P00120000 | 2024-04-10 1:13PM EDT | 2025-06-20 | 9.10 | 9.70 | 9.95 | 0.00 | - | 94 | 587 | 26.47% |
| COP260116P00120000 | 2024-04-04 12:30PM EDT | 2026-01-16 | 11.00 | 12.05 | 12.60 | 0.00 | - | 1 | 250 | 25.89% |
| COP260618P00120000 | 2024-03-07 12:42PM EDT | 2026-06-18 | 20.00 | 11.60 | 13.60 | 0.00 | - | - | 10 | 24.67% |
| COP261218P00120000 | 2024-04-02 2:03PM EDT | 2026-12-18 | 15.60 | 14.75 | 15.75 | 0.00 | - | 1 | 16 | 24.99% |
