COP - ConocoPhillips
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:145.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609C00145000 | 2023-05-17 9:30AM EDT | 2023-06-09 | 0.50 | 0.00 | 0.08 | 0.00 | - | - | 10 | 90.63% |
| COP230616C00145000 | 2023-05-17 3:31PM EDT | 2023-06-16 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 66.02% |
| COP230818C00145000 | 2023-05-11 12:26PM EDT | 2023-08-18 | 0.09 | 0.02 | 0.08 | 0.00 | - | 4 | 382 | 34.96% |
| COP231117C00145000 | 2023-05-30 3:47PM EDT | 2023-11-17 | 0.46 | 0.31 | 0.44 | 0.00 | - | 2 | 38 | 31.35% |
| COP240119C00145000 | 2023-05-31 10:28AM EDT | 2024-01-19 | 0.86 | 0.72 | 0.81 | -0.26 | -23.21% | 1 | 1,280 | 30.38% |
| COP240621C00145000 | 2023-05-23 10:33AM EDT | 2024-06-21 | 3.47 | 2.12 | 2.69 | 0.00 | - | 2 | 28 | 32.41% |
| COP250117C00145000 | 2023-05-31 10:43AM EDT | 2025-01-17 | 4.90 | 4.10 | 4.80 | -0.10 | -2.00% | 1 | 1,669 | 31.87% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616P00145000 | 2023-05-22 3:22PM EDT | 2023-06-16 | 40.50 | 44.80 | 45.20 | 0.00 | - | 3 | 2 | 77.73% |
| COP230818P00145000 | 2023-03-01 2:34PM EDT | 2023-08-18 | 39.24 | 45.50 | 46.05 | 0.00 | - | 4 | 10 | 52.86% |
| COP240119P00145000 | 2023-02-15 3:51PM EDT | 2024-01-19 | 35.95 | 50.60 | 53.00 | 0.00 | - | 8 | 40 | 58.95% |
| COP240621P00145000 | 2022-11-10 3:50PM EDT | 2024-06-21 | 34.45 | 42.45 | 44.35 | 0.00 | - | - | 10 | 0.00% |
