Deutsche Märkte öffnen in 3 Stunden 58 Minuten
Nikkei 225
27.447,60 +65,04 (+0,24%) Dow Jones 30
33.978,08 +28,68 (+0,08%) BTC-EUR
21.800,68 +304,72 (+1,42%) CMC Crypto 200
537,96 +20,95 (+4,05%) 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:140.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230203C00140000 | 2023-01-27 1:47PM EST | 2023-02-03 | 0.07 | 0.00 | 0.18 | +0.02 | +40.00% | 69 | 9 | 55.47% |
| COP230210C00140000 | 2023-01-13 1:21PM EST | 2023-02-10 | 0.29 | 0.05 | 0.24 | 0.00 | - | - | 2 | 42.97% |
| COP230217C00140000 | 2023-01-27 12:00PM EST | 2023-02-17 | 0.28 | 0.18 | 0.25 | -0.03 | -9.68% | 24 | 2,054 | 34.47% |
| COP230224C00140000 | 2023-01-27 3:27PM EST | 2023-02-24 | 0.42 | 0.31 | 0.46 | +0.07 | +20.00% | 5 | 23 | 33.91% |
| COP230303C00140000 | 2023-01-27 10:01AM EST | 2023-03-03 | 0.74 | 0.49 | 0.65 | +0.19 | +34.55% | 45 | 9 | 32.96% |
| COP230317C00140000 | 2023-01-27 3:58PM EST | 2023-03-17 | 1.00 | 0.98 | 1.02 | -0.15 | -13.04% | 76 | 7,740 | 31.54% |
| COP230519C00140000 | 2023-01-27 1:09PM EST | 2023-05-19 | 3.30 | 3.10 | 3.25 | 0.00 | - | 81 | 4,263 | 32.01% |
| COP230616C00140000 | 2023-01-27 1:45PM EST | 2023-06-16 | 4.30 | 4.05 | 4.20 | +0.05 | +1.18% | 74 | 1,953 | 32.28% |
| COP230818C00140000 | 2023-01-27 12:07PM EST | 2023-08-18 | 6.10 | 5.85 | 6.25 | +0.05 | +0.83% | 1 | 101 | 32.95% |
| COP240119C00140000 | 2023-01-27 10:24AM EST | 2024-01-19 | 10.90 | 9.65 | 10.75 | +0.63 | +6.13% | 12 | 1,535 | 34.44% |
| COP240621C00140000 | 2023-01-27 10:17AM EST | 2024-06-21 | 14.65 | 12.40 | 13.85 | +1.95 | +15.35% | 16 | 126 | 34.14% |
| COP250117C00140000 | 2023-01-26 9:34AM EST | 2025-01-17 | 17.08 | 16.30 | 17.95 | 0.00 | - | 2 | 48 | 34.66% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230210P00140000 | 2023-01-26 3:30PM EST | 2023-02-10 | 15.80 | 16.30 | 16.95 | +15.80 | - | - | 55 | 52.49% |
| COP230217P00140000 | 2023-01-19 1:08PM EST | 2023-02-17 | 21.30 | 16.65 | 17.15 | 0.00 | - | 1 | 212 | 45.41% |
| COP230224P00140000 | 2023-01-17 12:04PM EST | 2023-02-24 | 20.10 | 16.60 | 17.20 | 0.00 | - | - | 1 | 39.55% |
| COP230317P00140000 | 2023-01-03 1:51PM EST | 2023-03-17 | 27.26 | 17.15 | 17.60 | 0.00 | - | 3 | 42 | 33.35% |
| COP230519P00140000 | 2023-01-27 1:08PM EST | 2023-05-19 | 18.80 | 19.10 | 19.45 | -0.40 | -2.08% | 118 | 137 | 31.18% |
| COP230616P00140000 | 2023-01-23 2:44PM EST | 2023-06-16 | 22.21 | 19.80 | 20.05 | 0.00 | - | 3 | 277 | 30.22% |
| COP240119P00140000 | 2022-12-30 11:24AM EST | 2024-01-19 | 31.50 | 23.50 | 25.10 | 0.00 | - | 1 | 18 | 30.16% |
| COP240621P00140000 | 2023-01-18 10:52AM EST | 2024-06-21 | 28.85 | 26.55 | 27.65 | 0.00 | - | 2 | 4 | 29.68% |
| COP250117P00140000 | 2022-11-28 3:48PM EST | 2025-01-17 | 35.45 | 37.05 | 38.75 | 0.00 | - | 59 | 65 | 41.08% |
