Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.061,47 -321,59 (-0,53%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00155000 | 2024-04-10 2:18PM EDT | 2024-05-17 | 0.17 | 0.04 | 0.08 | 0.00 | - | 6 | 29 | 31.15% |
| COP240524C00155000 | 2024-04-19 11:10AM EDT | 2024-05-24 | 0.10 | 0.07 | 0.12 | -0.09 | -47.37% | 2 | 2 | 29.64% |
| COP240621C00155000 | 2024-04-19 12:58PM EDT | 2024-06-21 | 0.33 | 0.30 | 0.37 | +0.03 | +10.00% | 1 | 1,801 | 27.15% |
| COP240719C00155000 | 2024-04-19 9:38AM EDT | 2024-07-19 | 0.65 | 0.65 | 0.69 | -0.09 | -12.16% | 1 | 65 | 26.04% |
| COP240816C00155000 | 2024-04-19 9:41AM EDT | 2024-08-16 | 1.12 | 1.05 | 1.15 | +0.15 | +15.46% | 1 | 10 | 26.09% |
| COP240920C00155000 | 2024-04-12 9:38AM EDT | 2024-09-20 | 2.73 | 1.61 | 1.74 | 0.00 | - | 46 | 102 | 26.01% |
| COP241115C00155000 | 2024-04-15 11:16AM EDT | 2024-11-15 | 3.50 | 2.75 | 3.05 | 0.00 | - | 90 | 142 | 27.17% |
| COP241220C00155000 | 2024-04-16 3:18PM EDT | 2024-12-20 | 3.90 | 3.55 | 3.75 | 0.00 | - | 1 | 39 | 27.32% |
| COP250117C00155000 | 2024-04-17 1:59PM EDT | 2025-01-17 | 4.20 | 4.20 | 4.45 | 0.00 | - | 1 | 1,579 | 27.83% |
| COP250620C00155000 | 2024-04-18 2:58PM EDT | 2025-06-20 | 6.68 | 7.30 | 7.70 | 0.00 | - | 5 | 146 | 28.92% |
| COP260116C00155000 | 2024-04-15 12:08PM EDT | 2026-01-16 | 11.95 | 10.75 | 11.90 | 0.00 | - | 5 | 16 | 30.19% |
| COP260618C00155000 | 2024-01-18 12:42PM EDT | 2026-06-18 | 5.15 | 5.65 | 6.55 | 0.00 | - | 5 | 5 | 19.58% |
| COP261218C00155000 | 2024-04-15 12:02PM EDT | 2026-12-18 | 16.70 | 14.90 | 16.25 | 0.00 | - | 3 | 3 | 29.68% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00155000 | 2023-10-04 10:59AM EDT | 2024-06-21 | 42.10 | 35.70 | 36.35 | 0.00 | - | 1 | 1 | 88.78% |
| COP240920P00155000 | 2024-04-05 3:31PM EDT | 2024-09-20 | 22.19 | 26.30 | 27.10 | 0.00 | - | 1 | 1 | 24.74% |
| COP241220P00155000 | 2024-04-12 12:57PM EDT | 2024-12-20 | 25.40 | 26.25 | 28.05 | 0.00 | - | 31 | 31 | 23.15% |
| COP250117P00155000 | 2024-02-21 3:57PM EDT | 2025-01-17 | 42.60 | 31.45 | 32.85 | 0.00 | - | 3 | 0 | 35.04% |
