Deutsche Märkte öffnen in 3 Stunden 58 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:140.00
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230203C001400002023-01-27 1:47PM EST2023-02-030.070.000.18+0.02+40.00%69955.47%
COP230210C001400002023-01-13 1:21PM EST2023-02-100.290.050.240.00--242.97%
COP230217C001400002023-01-27 12:00PM EST2023-02-170.280.180.25-0.03-9.68%242,05434.47%
COP230224C001400002023-01-27 3:27PM EST2023-02-240.420.310.46+0.07+20.00%52333.91%
COP230303C001400002023-01-27 10:01AM EST2023-03-030.740.490.65+0.19+34.55%45932.96%
COP230317C001400002023-01-27 3:58PM EST2023-03-171.000.981.02-0.15-13.04%767,74031.54%
COP230519C001400002023-01-27 1:09PM EST2023-05-193.303.103.250.00-814,26332.01%
COP230616C001400002023-01-27 1:45PM EST2023-06-164.304.054.20+0.05+1.18%741,95332.28%
COP230818C001400002023-01-27 12:07PM EST2023-08-186.105.856.25+0.05+0.83%110132.95%
COP240119C001400002023-01-27 10:24AM EST2024-01-1910.909.6510.75+0.63+6.13%121,53534.44%
COP240621C001400002023-01-27 10:17AM EST2024-06-2114.6512.4013.85+1.95+15.35%1612634.14%
COP250117C001400002023-01-26 9:34AM EST2025-01-1717.0816.3017.950.00-24834.66%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230210P001400002023-01-26 3:30PM EST2023-02-1015.8016.3016.95+15.80--5552.49%
COP230217P001400002023-01-19 1:08PM EST2023-02-1721.3016.6517.150.00-121245.41%
COP230224P001400002023-01-17 12:04PM EST2023-02-2420.1016.6017.200.00--139.55%
COP230317P001400002023-01-03 1:51PM EST2023-03-1727.2617.1517.600.00-34233.35%
COP230519P001400002023-01-27 1:08PM EST2023-05-1918.8019.1019.45-0.40-2.08%11813731.18%
COP230616P001400002023-01-23 2:44PM EST2023-06-1622.2119.8020.050.00-327730.22%
COP240119P001400002022-12-30 11:24AM EST2024-01-1931.5023.5025.100.00-11830.16%
COP240621P001400002023-01-18 10:52AM EST2024-06-2128.8526.5527.650.00-2429.68%
COP250117P001400002022-11-28 3:48PM EST2025-01-1735.4537.0538.750.00-596541.08%