COP - ConocoPhillips
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:65.00
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616C00065000 | 2023-05-17 2:45PM EDT | 2023-06-16 | 36.27 | 38.75 | 39.15 | 0.00 | - | 4 | 0 | 146.88% |
| COP230818C00065000 | 2023-05-04 1:18PM EDT | 2023-08-18 | 32.65 | 37.30 | 38.05 | 0.00 | - | - | 10 | 0.00% |
| COP231117C00065000 | 2023-05-05 10:41AM EDT | 2023-11-17 | 36.20 | 37.55 | 38.50 | 0.00 | - | 10 | 14 | 0.00% |
| COP240119C00065000 | 2023-03-31 11:54AM EDT | 2024-01-19 | 36.40 | 38.90 | 39.70 | 0.00 | - | 1 | 164 | 40.63% |
| COP240621C00065000 | 2023-03-02 3:28PM EDT | 2024-06-21 | 45.93 | 37.00 | 37.75 | 0.00 | - | 1 | 9 | 0.00% |
| COP250117C00065000 | 2023-04-13 12:26PM EDT | 2025-01-17 | 46.95 | 37.35 | 38.00 | 0.00 | - | 1 | 79 | 0.00% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616P00065000 | 2023-05-02 11:33AM EDT | 2023-06-16 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 402 | 137.50% |
| COP230630P00065000 | 2023-05-16 2:58PM EDT | 2023-06-30 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 5 | 82.81% |
| COP230721P00065000 | 2023-05-31 2:36PM EDT | 2023-07-21 | 0.04 | 0.00 | 0.03 | -0.05 | -55.56% | 3 | 14 | 51.17% |
| COP230818P00065000 | 2023-06-07 12:53PM EDT | 2023-08-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 89 | 25.00% |
| COP231117P00065000 | 2023-06-07 11:12AM EDT | 2023-11-17 | 0.60 | 0.52 | 0.62 | 0.00 | - | 10 | 187 | 45.17% |
| COP240119P00065000 | 2023-06-07 1:16PM EDT | 2024-01-19 | 0.99 | 0.95 | 1.12 | 0.00 | - | 25 | 549 | 43.99% |
| COP240621P00065000 | 2023-05-09 1:11PM EDT | 2024-06-21 | 3.00 | 1.74 | 2.15 | 0.00 | - | 1 | 60 | 40.65% |
| COP250117P00065000 | 2023-06-07 9:49AM EDT | 2025-01-17 | 3.30 | 2.80 | 3.60 | 0.00 | - | 6 | 3,368 | 38.73% |
