Deutsche Märkte öffnen in 7 Stunden 41 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.792,06 +2.037,74 (+3,53%) CMC Crypto 200
1.310,81 +425,27 (+48,00%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419C00150000 | 2024-04-15 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 149.02% |
| COP240426C00150000 | 2024-04-09 9:53AM EDT | 2024-04-26 | 0.04 | 0.00 | 1.29 | 0.00 | - | 10 | 10 | 74.76% |
| COP240503C00150000 | 2024-04-05 1:48PM EDT | 2024-05-03 | 0.23 | 0.03 | 0.06 | 0.00 | - | 3 | 5 | 35.74% |
| COP240510C00150000 | 2024-04-12 12:04PM EDT | 2024-05-10 | 0.29 | 0.05 | 0.09 | 0.00 | - | 1 | 36 | 31.64% |
| COP240517C00150000 | 2024-04-17 12:55PM EDT | 2024-05-17 | 0.12 | 0.08 | 0.12 | 0.00 | - | 35 | 317 | 29.00% |
| COP240621C00150000 | 2024-04-17 12:57PM EDT | 2024-06-21 | 0.52 | 0.39 | 0.50 | 0.00 | - | 3 | 925 | 26.15% |
| COP240719C00150000 | 2024-04-17 9:58AM EDT | 2024-07-19 | 1.17 | 0.78 | 0.95 | 0.00 | - | 643 | 821 | 25.78% |
| COP240816C00150000 | 2024-04-18 9:34AM EDT | 2024-08-16 | 1.65 | 1.29 | 1.47 | +0.08 | +5.10% | 3 | 109 | 25.78% |
| COP240920C00150000 | 2024-04-17 12:02PM EDT | 2024-09-20 | 2.30 | 1.82 | 2.13 | 0.00 | - | 8 | 1,377 | 25.77% |
| COP241115C00150000 | 2024-04-17 9:32AM EDT | 2024-11-15 | 4.05 | 3.35 | 3.60 | 0.00 | - | 2 | 464 | 27.16% |
| COP241220C00150000 | 2024-04-17 3:37PM EDT | 2024-12-20 | 4.47 | 4.15 | 4.30 | 0.00 | - | 3 | 103 | 27.20% |
| COP250117C00150000 | 2024-04-15 3:49PM EDT | 2025-01-17 | 5.88 | 4.75 | 5.00 | 0.00 | - | 5 | 1,649 | 27.65% |
| COP250620C00150000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 10.40 | 7.80 | 8.30 | 0.00 | - | 3 | 613 | 28.73% |
| COP260116C00150000 | 2024-04-17 9:36AM EDT | 2026-01-16 | 12.64 | 11.55 | 12.45 | 0.00 | - | 2 | 149 | 29.94% |
| COP261218C00150000 | 2024-04-11 10:54AM EDT | 2026-12-18 | 17.98 | 15.70 | 17.15 | 0.00 | - | 2 | 9 | 29.93% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00150000 | 2023-12-20 12:30PM EDT | 2024-06-21 | 31.90 | 40.85 | 45.00 | 0.00 | - | 2 | 1 | 132.67% |
| COP240719P00150000 | 2024-04-10 10:13AM EDT | 2024-07-19 | 17.81 | 21.80 | 25.00 | 0.00 | - | 1 | 1 | 37.07% |
| COP240816P00150000 | 2024-04-12 3:24PM EDT | 2024-08-16 | 20.60 | 22.75 | 23.55 | 0.00 | - | - | 1 | 25.18% |
| COP241220P00150000 | 2024-04-03 11:51AM EDT | 2024-12-20 | 21.72 | 23.75 | 26.55 | 0.00 | - | 10 | 10 | 27.41% |
| COP250117P00150000 | 2024-03-19 9:30AM EDT | 2025-01-17 | 30.13 | 24.15 | 26.05 | 0.00 | - | 5 | 4 | 24.60% |
| COP260116P00150000 | 2023-12-26 11:42AM EDT | 2026-01-16 | 36.47 | 39.25 | 41.20 | 0.00 | - | 5 | 5 | 39.78% |
