COP - ConocoPhillips
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:150.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230602C00150000 | 2023-05-01 9:30AM EDT | 2023-06-02 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 1 | 298.44% |
| COP230609C00150000 | 2023-05-17 9:30AM EDT | 2023-06-09 | 0.50 | 0.00 | 0.09 | 0.00 | - | - | 11 | 105.47% |
| COP230616C00150000 | 2023-05-31 10:38AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 70.31% |
| COP230818C00150000 | 2023-05-31 2:55PM EDT | 2023-08-18 | 0.13 | 0.00 | 0.14 | 0.00 | - | 4 | 0 | 39.16% |
| COP231117C00150000 | 2023-05-16 1:15PM EDT | 2023-11-17 | 0.30 | 0.16 | 0.41 | 0.00 | - | 1 | 7 | 31.74% |
| COP240119C00150000 | 2023-06-02 2:24PM EDT | 2024-01-19 | 0.60 | 0.51 | 0.66 | -0.02 | -3.23% | 6 | 476 | 29.74% |
| COP240621C00150000 | 2023-05-08 11:07AM EDT | 2024-06-21 | 2.80 | 2.05 | 2.30 | 0.00 | - | 3 | 0 | 31.39% |
| COP250117C00150000 | 2023-06-01 9:30AM EDT | 2025-01-17 | 4.12 | 3.80 | 4.60 | +0.35 | +9.28% | 1 | 258 | 31.71% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616P00150000 | 2023-06-02 2:29PM EDT | 2023-06-16 | 47.35 | 47.30 | 47.90 | +5.50 | +13.14% | 1 | 0 | 97.75% |
| COP230818P00150000 | 2022-12-19 10:49AM EDT | 2023-08-18 | 40.60 | 33.20 | 34.30 | 0.00 | - | - | 3 | 0.00% |
| COP231117P00150000 | 2023-05-19 9:31AM EDT | 2023-11-17 | 47.60 | 47.10 | 48.50 | 0.00 | - | 1 | 0 | 36.85% |
| COP240119P00150000 | 2023-05-30 11:53AM EDT | 2024-01-19 | 49.54 | 47.20 | 48.55 | 0.00 | - | 1 | 234 | 31.87% |
| COP240621P00150000 | 2023-03-20 10:00AM EDT | 2024-06-21 | 55.45 | 45.85 | 46.85 | 0.00 | - | 4 | 6 | 0.00% |
| COP250117P00150000 | 2023-05-23 9:43AM EDT | 2025-01-17 | 46.30 | 47.75 | 50.65 | 0.00 | - | 2 | 34 | 27.48% |
