Deutsche Märkte schließen in 16 Minuten

ConocoPhillips (COP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
128,58-0,80 (-0,62%)
Ab 11:13AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:140.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240426C001400002024-04-22 10:42AM EDT2024-04-260.030.010.03-0.02-40.00%1835933.99%
COP240503C001400002024-04-19 2:35PM EDT2024-05-030.230.210.24-0.07-23.33%114131.84%
COP240510C001400002024-04-22 10:44AM EDT2024-05-100.390.370.42-0.20-33.90%13829.05%
COP240517C001400002024-04-22 9:37AM EDT2024-05-170.440.500.56-0.24-35.29%11,85126.95%
COP240524C001400002024-04-19 2:40PM EDT2024-05-240.830.650.720.00-52625.81%
COP240531C001400002024-04-16 10:13AM EDT2024-05-311.200.790.940.00--125.61%
COP240621C001400002024-04-22 10:46AM EDT2024-06-211.551.561.61-0.25-13.89%3001,65725.35%
COP240719C001400002024-04-22 10:51AM EDT2024-07-192.492.482.54-0.23-8.46%570125.64%
COP240816C001400002024-04-19 3:43PM EDT2024-08-163.013.453.55-0.72-19.30%159526.40%
COP240920C001400002024-04-19 3:48PM EDT2024-09-204.704.354.500.00-701,23726.34%
COP241115C001400002024-04-19 10:16AM EDT2024-11-156.956.356.550.00-309928.15%
COP241220C001400002024-04-12 1:12PM EDT2024-12-209.157.207.350.00-1018728.03%
COP250117C001400002024-04-19 10:29AM EDT2025-01-178.908.108.300.00-111,89928.75%
COP250620C001400002024-04-18 3:51PM EDT2025-06-2011.4111.7512.000.00-5314429.73%
COP260116C001400002024-04-19 12:06PM EDT2026-01-1616.4315.1518.200.00-113533.49%
COP260618C001400002024-04-12 9:40AM EDT2026-06-1821.4217.8518.800.00-1230.86%
COP261218C001400002024-04-17 3:14PM EDT2026-12-1820.3020.3521.300.00-19030.79%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP240426P001400002024-04-16 11:47AM EDT2024-04-2610.3710.3511.050.00-100.00%
COP240510P001400002024-04-19 2:49PM EDT2024-05-1011.039.2513.150.00-161646.80%
COP240517P001400002024-04-11 11:51AM EDT2024-05-1710.4010.8513.550.00-1343.76%
COP240621P001400002024-04-12 10:24AM EDT2024-06-219.2511.4012.850.00-10110124.20%
COP240719P001400002024-04-12 10:24AM EDT2024-07-199.9012.1013.250.00-5522.16%
COP240816P001400002024-04-12 10:24AM EDT2024-08-1610.9513.6014.200.00-202123.36%
COP240920P001400002024-04-09 3:22PM EDT2024-09-2012.5514.2515.950.00-101126.46%
COP241220P001400002024-04-08 10:51AM EDT2024-12-2014.1516.0517.000.00--3023.63%
COP250117P001400002024-04-15 1:00PM EDT2025-01-1716.1016.7017.400.00-1536123.33%
COP260116P001400002024-04-12 10:21AM EDT2026-01-1619.8220.4522.450.00-14022.91%