Deutsche Märkte schließen in 6 Stunden 27 Minuten
DAX
18.059,72 +142,44 (+0,79%) Euro Stoxx 50
4.973,01 +34,00 (+0,69%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.359,80 +17,30 (+0,74%) EUR/USD
1,0745 +0,0012 (+0,11%) Bitcoin EUR
59.979,04 +478,67 (+0,80%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:125.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00125000 | 2024-04-25 1:48PM EDT | 2024-04-26 | 5.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| COP240503C00125000 | 2024-04-18 9:51AM EDT | 2024-05-03 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240510C00125000 | 2024-04-18 1:36PM EDT | 2024-05-10 | 5.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240517C00125000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 6.53 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| COP240524C00125000 | 2024-04-17 12:00PM EDT | 2024-05-24 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240531C00125000 | 2024-04-18 10:47AM EDT | 2024-05-31 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240621C00125000 | 2024-04-25 3:25PM EDT | 2024-06-21 | 8.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| COP240719C00125000 | 2024-04-25 11:18AM EDT | 2024-07-19 | 8.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COP240816C00125000 | 2024-04-22 10:08AM EDT | 2024-08-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240920C00125000 | 2024-04-24 1:29PM EDT | 2024-09-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP241115C00125000 | 2024-04-25 1:42PM EDT | 2024-11-15 | 13.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP241220C00125000 | 2024-04-25 11:12AM EDT | 2024-12-20 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117C00125000 | 2024-04-22 9:41AM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP250620C00125000 | 2024-04-18 9:47AM EDT | 2025-06-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP260116C00125000 | 2024-04-18 12:58PM EDT | 2026-01-16 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP260618C00125000 | 2024-03-08 4:59PM EDT | 2026-06-18 | 14.60 | 26.80 | 28.45 | 0.00 | - | 6 | 18 | 34.98% |
| COP261218C00125000 | 2024-04-22 10:55AM EDT | 2026-12-18 | 27.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00125000 | 2024-04-25 9:46AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COP240503P00125000 | 2024-04-25 12:25PM EDT | 2024-05-03 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COP240510P00125000 | 2024-04-24 12:31PM EDT | 2024-05-10 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COP240517P00125000 | 2024-04-25 3:25PM EDT | 2024-05-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COP240524P00125000 | 2024-04-25 12:24PM EDT | 2024-05-24 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP240621P00125000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| COP240719P00125000 | 2024-04-25 2:40PM EDT | 2024-07-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 1.56% |
| COP240816P00125000 | 2024-04-25 1:30PM EDT | 2024-08-16 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| COP240920P00125000 | 2024-04-25 2:22PM EDT | 2024-09-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| COP241115P00125000 | 2024-04-24 1:36PM EDT | 2024-11-15 | 7.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| COP241220P00125000 | 2024-04-12 10:01AM EDT | 2024-12-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| COP250117P00125000 | 2024-04-24 12:01PM EDT | 2025-01-17 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COP250620P00125000 | 2024-04-10 1:16PM EDT | 2025-06-20 | 10.95 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.78% |
| COP260116P00125000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 12.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| COP261218P00125000 | 2024-04-03 1:21PM EDT | 2026-12-18 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
