Deutsche Märkte öffnen in 4 Stunden 1 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:130.00
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230203C001300002023-01-27 3:53PM EST2023-02-030.660.610.67-0.22-25.00%26321646.78%
COP230210C001300002023-01-27 2:53PM EST2023-02-101.251.061.14-0.17-11.97%3952137.40%
COP230217C001300002023-01-27 3:56PM EST2023-02-171.571.531.60-0.35-18.23%2044,50634.77%
COP230224C001300002023-01-27 12:13PM EST2023-02-242.151.901.97+0.03+1.42%1210833.01%
COP230303C001300002023-01-27 1:31PM EST2023-03-032.612.342.45+0.05+1.95%114332.96%
COP230310C001300002023-01-27 10:52AM EST2023-03-103.102.792.88+3.10-51632.83%
COP230317C001300002023-01-27 3:58PM EST2023-03-173.253.203.35-0.40-10.96%29210,48733.14%
COP230519C001300002023-01-27 12:40PM EST2023-05-196.506.206.35+0.05+0.78%817,23333.15%
COP230616C001300002023-01-27 3:49PM EST2023-06-167.457.307.45+0.30+4.20%1513,45233.28%
COP230818C001300002023-01-27 1:44PM EST2023-08-189.759.309.85-0.25-2.50%860334.17%
COP240119C001300002023-01-27 3:49PM EST2024-01-1913.8713.4014.20-0.28-1.98%991,24434.66%
COP240621C001300002023-01-27 10:47AM EST2024-06-2118.0016.1517.60-5.35-22.91%51434.78%
COP250117C001300002023-01-27 10:19AM EST2025-01-1722.3519.9522.15+1.67+8.08%76735.89%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230203P001300002023-01-25 10:54AM EST2023-02-0311.476.757.250.00-22151.47%
COP230210P001300002023-01-23 1:30PM EST2023-02-108.857.357.850.00-153641.87%
COP230217P001300002023-01-23 2:46PM EST2023-02-1710.708.058.300.00-276438.01%
COP230317P001300002023-01-27 12:56PM EST2023-03-179.109.459.60-2.00-18.02%760832.31%
COP230519P001300002023-01-27 11:17AM EST2023-05-1912.2012.2512.45-3.10-20.26%3849532.07%
COP230616P001300002023-01-27 2:47PM EST2023-06-1612.8513.1513.35-3.60-21.88%6226031.65%
COP230818P001300002022-12-30 1:14PM EST2023-08-1821.9014.6015.450.00-1132.02%
COP240119P001300002023-01-27 10:20AM EST2024-01-1917.0017.7518.90-2.00-10.53%714731.20%
COP240621P001300002022-11-28 10:31AM EST2024-06-2126.1528.1028.950.00-61043.40%
COP250117P001300002023-01-26 1:53PM EST2025-01-1724.7023.5024.400.00-18129.90%