COP - ConocoPhillips
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:120.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609C00120000 | 2023-06-01 1:25PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.05 | 0.00 | - | 51 | 53 | 81.25% |
| COP230616C00120000 | 2023-06-07 12:46PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 68 | 5,123 | 39.06% |
| COP230623C00120000 | 2023-05-31 1:11PM EDT | 2023-06-23 | 0.09 | 0.01 | 0.09 | 0.00 | - | 3 | 18 | 34.67% |
| COP230630C00120000 | 2023-05-23 2:55PM EDT | 2023-06-30 | 0.30 | 0.05 | 0.15 | 0.00 | - | - | 8 | 31.69% |
| COP230707C00120000 | 2023-05-26 3:35PM EDT | 2023-07-07 | 0.27 | 0.10 | 0.19 | 0.00 | - | 3 | 3 | 29.05% |
| COP230721C00120000 | 2023-06-08 1:00PM EDT | 2023-07-21 | 0.25 | 0.25 | 0.32 | -0.08 | -24.24% | 19 | 808 | 26.86% |
| COP230818C00120000 | 2023-06-08 3:37PM EDT | 2023-08-18 | 0.88 | 0.86 | 0.93 | -0.08 | -8.33% | 92 | 3,855 | 27.93% |
| COP231117C00120000 | 2023-06-08 3:45PM EDT | 2023-11-17 | 3.06 | 2.82 | 3.20 | -0.22 | -6.71% | 10 | 1,875 | 29.72% |
| COP240119C00120000 | 2023-06-08 3:21PM EDT | 2024-01-19 | 4.72 | 4.55 | 4.80 | -0.14 | -2.88% | 7 | 3,384 | 30.81% |
| COP240621C00120000 | 2023-06-08 10:10AM EDT | 2024-06-21 | 8.05 | 7.60 | 8.20 | -0.10 | -1.23% | 4 | 113 | 32.25% |
| COP250117C00120000 | 2023-06-06 9:57AM EDT | 2025-01-17 | 9.65 | 10.50 | 11.30 | 0.00 | - | 41 | 505 | 31.83% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609P00120000 | 2023-05-31 9:32AM EDT | 2023-06-09 | 19.40 | 15.35 | 15.65 | 0.00 | - | - | 0 | 86.72% |
| COP230616P00120000 | 2023-06-08 3:32PM EDT | 2023-06-16 | 15.20 | 15.20 | 15.65 | +0.15 | +1.00% | 599 | 175 | 53.13% |
| COP230721P00120000 | 2023-06-02 2:17PM EDT | 2023-07-21 | 17.75 | 15.70 | 16.20 | 0.00 | - | 1 | 20 | 33.37% |
| COP230818P00120000 | 2023-06-05 10:09AM EDT | 2023-08-18 | 18.20 | 16.05 | 16.50 | 0.00 | - | 1 | 666 | 28.96% |
| COP231117P00120000 | 2023-05-19 10:35AM EDT | 2023-11-17 | 19.70 | 17.80 | 18.20 | 0.00 | - | 3 | 104 | 27.74% |
| COP240119P00120000 | 2023-05-31 11:35AM EDT | 2024-01-19 | 22.05 | 18.40 | 19.85 | 0.00 | - | 225 | 2,543 | 29.44% |
| COP240621P00120000 | 2023-02-24 3:41PM EDT | 2024-06-21 | 24.30 | 29.85 | 31.10 | 0.00 | - | 2 | 27 | 49.93% |
| COP250117P00120000 | 2023-06-05 9:42AM EDT | 2025-01-17 | 24.50 | 23.40 | 24.40 | 0.00 | - | 1 | 295 | 27.35% |
