Deutsche Märkte öffnen in 4 Stunden 1 Minuten
Nikkei 225
27.448,27 +65,71 (+0,24%) Dow Jones 30
33.978,08 +28,68 (+0,08%) BTC-EUR
21.795,85 +303,36 (+1,41%) CMC Crypto 200
537,81 +20,80 (+4,02%) 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:130.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230203C00130000 | 2023-01-27 3:53PM EST | 2023-02-03 | 0.66 | 0.61 | 0.67 | -0.22 | -25.00% | 263 | 216 | 46.78% |
| COP230210C00130000 | 2023-01-27 2:53PM EST | 2023-02-10 | 1.25 | 1.06 | 1.14 | -0.17 | -11.97% | 39 | 521 | 37.40% |
| COP230217C00130000 | 2023-01-27 3:56PM EST | 2023-02-17 | 1.57 | 1.53 | 1.60 | -0.35 | -18.23% | 204 | 4,506 | 34.77% |
| COP230224C00130000 | 2023-01-27 12:13PM EST | 2023-02-24 | 2.15 | 1.90 | 1.97 | +0.03 | +1.42% | 12 | 108 | 33.01% |
| COP230303C00130000 | 2023-01-27 1:31PM EST | 2023-03-03 | 2.61 | 2.34 | 2.45 | +0.05 | +1.95% | 11 | 43 | 32.96% |
| COP230310C00130000 | 2023-01-27 10:52AM EST | 2023-03-10 | 3.10 | 2.79 | 2.88 | +3.10 | - | 5 | 16 | 32.83% |
| COP230317C00130000 | 2023-01-27 3:58PM EST | 2023-03-17 | 3.25 | 3.20 | 3.35 | -0.40 | -10.96% | 292 | 10,487 | 33.14% |
| COP230519C00130000 | 2023-01-27 12:40PM EST | 2023-05-19 | 6.50 | 6.20 | 6.35 | +0.05 | +0.78% | 81 | 7,233 | 33.15% |
| COP230616C00130000 | 2023-01-27 3:49PM EST | 2023-06-16 | 7.45 | 7.30 | 7.45 | +0.30 | +4.20% | 151 | 3,452 | 33.28% |
| COP230818C00130000 | 2023-01-27 1:44PM EST | 2023-08-18 | 9.75 | 9.30 | 9.85 | -0.25 | -2.50% | 8 | 603 | 34.17% |
| COP240119C00130000 | 2023-01-27 3:49PM EST | 2024-01-19 | 13.87 | 13.40 | 14.20 | -0.28 | -1.98% | 99 | 1,244 | 34.66% |
| COP240621C00130000 | 2023-01-27 10:47AM EST | 2024-06-21 | 18.00 | 16.15 | 17.60 | -5.35 | -22.91% | 5 | 14 | 34.78% |
| COP250117C00130000 | 2023-01-27 10:19AM EST | 2025-01-17 | 22.35 | 19.95 | 22.15 | +1.67 | +8.08% | 7 | 67 | 35.89% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230203P00130000 | 2023-01-25 10:54AM EST | 2023-02-03 | 11.47 | 6.75 | 7.25 | 0.00 | - | 2 | 21 | 51.47% |
| COP230210P00130000 | 2023-01-23 1:30PM EST | 2023-02-10 | 8.85 | 7.35 | 7.85 | 0.00 | - | 15 | 36 | 41.87% |
| COP230217P00130000 | 2023-01-23 2:46PM EST | 2023-02-17 | 10.70 | 8.05 | 8.30 | 0.00 | - | 2 | 764 | 38.01% |
| COP230317P00130000 | 2023-01-27 12:56PM EST | 2023-03-17 | 9.10 | 9.45 | 9.60 | -2.00 | -18.02% | 7 | 608 | 32.31% |
| COP230519P00130000 | 2023-01-27 11:17AM EST | 2023-05-19 | 12.20 | 12.25 | 12.45 | -3.10 | -20.26% | 38 | 495 | 32.07% |
| COP230616P00130000 | 2023-01-27 2:47PM EST | 2023-06-16 | 12.85 | 13.15 | 13.35 | -3.60 | -21.88% | 62 | 260 | 31.65% |
| COP230818P00130000 | 2022-12-30 1:14PM EST | 2023-08-18 | 21.90 | 14.60 | 15.45 | 0.00 | - | 1 | 1 | 32.02% |
| COP240119P00130000 | 2023-01-27 10:20AM EST | 2024-01-19 | 17.00 | 17.75 | 18.90 | -2.00 | -10.53% | 7 | 147 | 31.20% |
| COP240621P00130000 | 2022-11-28 10:31AM EST | 2024-06-21 | 26.15 | 28.10 | 28.95 | 0.00 | - | 6 | 10 | 43.40% |
| COP250117P00130000 | 2023-01-26 1:53PM EST | 2025-01-17 | 24.70 | 23.50 | 24.40 | 0.00 | - | 1 | 81 | 29.90% |
