Deutsche Märkte öffnen in 3 Stunden 50 Minuten
Nikkei 225
27.401,27 +18,71 (+0,07%) Dow Jones 30
33.978,08 +28,68 (+0,08%) BTC-EUR
21.816,13 +326,44 (+1,52%) CMC Crypto 200
538,45 +21,45 (+4,15%) Nasdaq Compositive
11.621,71 +109,31 (+0,95%) S&P 500
4.070,56 +10,13 (+0,25%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:170.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230217C00170000 | 2023-01-18 10:54AM EST | 2023-02-17 | 0.02 | 0.00 | 0.15 | 0.00 | - | 6 | 39 | 60.94% |
| COP230317C00170000 | 2022-12-23 2:43PM EST | 2023-03-17 | 0.15 | 0.02 | 0.08 | 0.00 | - | 2 | 58 | 39.06% |
| COP230519C00170000 | 2023-01-23 10:44AM EST | 2023-05-19 | 0.44 | 0.28 | 0.41 | 0.00 | - | 1 | 62 | 32.94% |
| COP230616C00170000 | 2023-01-24 2:40PM EST | 2023-06-16 | 0.46 | 0.51 | 0.65 | 0.00 | - | 1 | 166 | 32.20% |
| COP230818C00170000 | 2023-01-23 12:05PM EST | 2023-08-18 | 1.40 | 1.06 | 1.52 | 0.00 | - | 2 | 34 | 32.53% |
| COP240119C00170000 | 2023-01-27 2:50PM EST | 2024-01-19 | 3.60 | 3.35 | 3.85 | +0.30 | +9.09% | 8 | 48 | 32.40% |
| COP240621C00170000 | 2023-01-27 10:16AM EST | 2024-06-21 | 6.65 | 5.30 | 6.25 | +0.45 | +7.26% | 3 | 20 | 32.45% |
| COP250117C00170000 | 2023-01-19 10:28AM EST | 2025-01-17 | 9.75 | 8.60 | 9.70 | 0.00 | - | 1 | 32 | 33.08% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230217P00170000 | 2022-10-19 12:06PM EST | 2023-02-17 | 51.04 | 41.75 | 42.20 | 0.00 | - | - | 3 | 0.00% |
| COP230317P00170000 | 2022-12-07 11:31AM EST | 2023-03-17 | 55.15 | 51.30 | 52.25 | 0.00 | - | - | 0 | 100.72% |
| COP230519P00170000 | 2022-10-13 8:44AM EST | 2023-05-19 | 56.25 | 39.35 | 39.95 | 0.00 | - | - | 1 | 0.00% |
| COP230616P00170000 | 2022-11-11 2:14PM EST | 2023-06-16 | 40.40 | 60.35 | 60.80 | 0.00 | - | 6 | 45 | 91.39% |
| COP240119P00170000 | 2023-01-18 9:35AM EST | 2024-01-19 | 49.50 | 46.95 | 48.55 | 0.00 | - | 1 | 11 | 27.03% |
| COP250117P00170000 | 2022-11-09 1:36PM EST | 2025-01-17 | 54.00 | 63.90 | 66.60 | 0.00 | - | 1 | 11 | 48.96% |
