Deutsche Märkte öffnen in 5 Stunden 53 Minuten
Nikkei 225
38.712,22 +638,24 (+1,68%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.352,05 +1.371,17 (+2,41%) CMC Crypto 200
1.349,34 +49,24 (+3,79%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00140000 | 2024-05-06 1:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 63 | 98.44% |
| COP240517C00140000 | 2024-05-09 11:33AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 3 | 1,934 | 37.70% |
| COP240524C00140000 | 2024-05-09 11:17AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.81 | -97.59% | 1 | 26 | 27.54% |
| COP240531C00140000 | 2024-05-01 2:52PM EDT | 2024-05-31 | 0.30 | 0.02 | 0.05 | 0.00 | - | 2 | 2 | 24.41% |
| COP240607C00140000 | 2024-05-06 12:42PM EDT | 2024-06-07 | 0.13 | 0.04 | 0.10 | +0.13 | - | - | 20 | 23.73% |
| COP240621C00140000 | 2024-05-09 3:39PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 43 | 1,852 | 20.95% |
| COP240719C00140000 | 2024-05-09 2:34PM EDT | 2024-07-19 | 0.46 | 0.40 | 0.43 | -0.08 | -14.81% | 56 | 1,243 | 20.41% |
| COP240816C00140000 | 2024-05-09 1:22PM EDT | 2024-08-16 | 1.05 | 0.92 | 1.00 | +0.05 | +5.00% | 1 | 595 | 21.81% |
| COP240920C00140000 | 2024-05-09 11:48AM EDT | 2024-09-20 | 1.74 | 1.56 | 1.63 | -0.18 | -9.37% | 2 | 1,116 | 22.10% |
| COP241115C00140000 | 2024-05-06 2:08PM EDT | 2024-11-15 | 3.62 | 3.05 | 3.15 | 0.00 | - | 36 | 166 | 24.21% |
| COP241220C00140000 | 2024-05-08 1:08PM EDT | 2024-12-20 | 3.96 | 3.70 | 3.85 | 0.00 | - | 5 | 305 | 24.41% |
| COP250117C00140000 | 2024-05-09 10:50AM EDT | 2025-01-17 | 4.80 | 4.40 | 4.65 | +0.16 | +3.45% | 11 | 2,121 | 25.27% |
| COP250620C00140000 | 2024-05-08 12:48PM EDT | 2025-06-20 | 8.00 | 7.75 | 8.00 | 0.00 | - | 182 | 429 | 26.89% |
| COP260116C00140000 | 2024-05-03 11:03AM EDT | 2026-01-16 | 11.30 | 11.50 | 12.05 | 0.00 | - | 2 | 136 | 28.33% |
| COP260618C00140000 | 2024-04-30 3:59PM EDT | 2026-06-18 | 16.35 | 13.55 | 14.30 | 0.00 | - | 1 | 2 | 28.53% |
| COP261218C00140000 | 2024-04-17 3:14PM EDT | 2026-12-18 | 20.30 | 15.80 | 16.65 | 0.00 | - | 1 | 90 | 28.60% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00140000 | 2024-04-19 2:49PM EDT | 2024-05-10 | 11.03 | 15.30 | 17.95 | 0.00 | - | 16 | 0 | 98.44% |
| COP240517P00140000 | 2024-04-11 11:51AM EDT | 2024-05-17 | 10.40 | 15.35 | 18.65 | 0.00 | - | 1 | 3 | 59.38% |
| COP240524P00140000 | 2024-04-22 2:57PM EDT | 2024-05-24 | 10.95 | 15.80 | 18.55 | 0.00 | - | - | 8 | 70.51% |
| COP240621P00140000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 16.00 | 16.45 | 18.00 | 0.00 | - | 2 | 101 | 36.89% |
| COP240719P00140000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 9.90 | 16.45 | 18.70 | 0.00 | - | 5 | 5 | 33.36% |
| COP240816P00140000 | 2024-04-12 10:24AM EDT | 2024-08-16 | 10.95 | 15.50 | 19.30 | 0.00 | - | 20 | 21 | 31.33% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 2024-09-20 | 12.55 | 17.50 | 18.05 | 0.00 | - | 10 | 11 | 21.17% |
| COP241115P00140000 | 2024-05-03 10:19AM EDT | 2024-11-15 | 20.40 | 18.15 | 19.40 | 0.00 | - | 26 | 26 | 22.98% |
| COP241220P00140000 | 2024-04-08 10:51AM EDT | 2024-12-20 | 14.15 | 18.90 | 19.55 | 0.00 | - | - | 30 | 21.61% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 2025-01-17 | 16.10 | 19.00 | 19.80 | 0.00 | - | 15 | 361 | 21.13% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 2025-06-20 | 18.80 | 21.30 | 22.10 | 0.00 | - | 239 | 383 | 21.75% |
| COP260116P00140000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 19.82 | 23.70 | 24.90 | 0.00 | - | 1 | 40 | 22.34% |
