Deutsche Märkte öffnen in 4 Stunden 52 Minuten
Nikkei 225
27.543,39 -142,08 (-0,51%) Dow Jones 30
34.156,69 +265,67 (+0,78%) BTC-EUR
21.671,89 +200,47 (+0,93%) CMC Crypto 200
536,95 +11,00 (+2,09%) Nasdaq Compositive
12.113,79 +226,34 (+1,90%) S&P 500
4.164,00 +52,92 (+1,29%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:150.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230217C00150000 | 2023-01-30 9:30AM EST | 2023-02-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 59.38% |
| COP230317C00150000 | 2023-02-07 1:58PM EST | 2023-03-17 | 0.07 | 0.01 | 0.11 | +0.02 | +40.00% | 1 | 164 | 42.77% |
| COP230519C00150000 | 2023-02-07 12:58PM EST | 2023-05-19 | 0.35 | 0.34 | 0.47 | +0.09 | +34.62% | 440 | 882 | 33.59% |
| COP230616C00150000 | 2023-02-07 11:48AM EST | 2023-06-16 | 0.49 | 0.53 | 0.67 | -0.01 | -2.00% | 1 | 1,134 | 32.06% |
| COP230818C00150000 | 2023-02-07 12:11PM EST | 2023-08-18 | 1.20 | 1.25 | 1.51 | -0.14 | -10.45% | 1 | 254 | 32.12% |
| COP240119C00150000 | 2023-02-06 2:04PM EST | 2024-01-19 | 3.25 | 3.50 | 3.95 | +0.50 | +18.18% | 1 | 452 | 32.58% |
| COP240621C00150000 | 2023-02-06 2:15PM EST | 2024-06-21 | 4.90 | 5.55 | 6.40 | 0.00 | - | 1 | 5 | 32.92% |
| COP250117C00150000 | 2023-02-06 1:47PM EST | 2025-01-17 | 7.35 | 8.65 | 9.25 | 0.00 | - | 14 | 133 | 32.77% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230217P00150000 | 2022-11-23 10:30AM EST | 2023-02-17 | 24.85 | 32.70 | 33.25 | 0.00 | - | 1 | 61 | 0.00% |
| COP230317P00150000 | 2023-02-01 3:40PM EST | 2023-03-17 | 31.53 | 38.15 | 38.70 | 0.00 | - | 1 | 1 | 54.25% |
| COP230519P00150000 | 2023-01-05 10:08AM EST | 2023-05-19 | 36.00 | 42.00 | 42.65 | 0.00 | - | 3 | 20 | 62.55% |
| COP230616P00150000 | 2023-01-24 2:23PM EST | 2023-06-16 | 32.25 | 38.15 | 38.90 | 0.00 | - | 8 | 21 | 34.52% |
| COP230818P00150000 | 2022-12-19 9:49AM EST | 2023-08-18 | 40.60 | 33.20 | 34.30 | 0.00 | - | - | 3 | 0.00% |
| COP240119P00150000 | 2023-01-30 10:14AM EST | 2024-01-19 | 32.88 | 39.35 | 40.55 | 0.00 | - | 2 | 306 | 28.11% |
| COP240621P00150000 | 2022-11-04 8:51AM EST | 2024-06-21 | 34.05 | 38.65 | 40.55 | 0.00 | - | 4 | 2 | 23.40% |
