COP - ConocoPhillips
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:70.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616C00070000 | 2023-05-22 10:40AM EDT | 2023-06-16 | 34.25 | 32.30 | 32.70 | 0.00 | - | 1 | 1 | 102.15% |
| COP230818C00070000 | 2023-05-12 12:49PM EDT | 2023-08-18 | 29.61 | 32.35 | 33.05 | 0.00 | - | 5 | 23 | 56.96% |
| COP231117C00070000 | 2023-05-16 10:37AM EDT | 2023-11-17 | 30.35 | 33.00 | 33.70 | 0.00 | - | 2 | 56 | 45.47% |
| COP240119C00070000 | 2023-06-01 1:21PM EDT | 2024-01-19 | 33.34 | 33.60 | 34.20 | +1.08 | +3.35% | 1 | 110 | 42.52% |
| COP240621C00070000 | 2023-04-20 12:33PM EDT | 2024-06-21 | 36.27 | 35.25 | 36.45 | 0.00 | - | 1 | 48 | 43.56% |
| COP250117C00070000 | 2023-05-12 1:37PM EDT | 2025-01-17 | 33.96 | 35.60 | 37.40 | 0.00 | - | 20 | 187 | 38.17% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616P00070000 | 2023-06-02 12:52PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 6 | 1,744 | 87.50% |
| COP230721P00070000 | 2023-05-31 11:19AM EDT | 2023-07-21 | 0.20 | 0.04 | 0.22 | 0.00 | - | 5 | 51 | 51.95% |
| COP230818P00070000 | 2023-06-02 1:08PM EDT | 2023-08-18 | 0.32 | 0.22 | 0.43 | -0.12 | -27.27% | 2 | 175 | 51.22% |
| COP231117P00070000 | 2023-05-31 2:42PM EDT | 2023-11-17 | 1.39 | 0.99 | 1.23 | 0.00 | - | 2 | 2,774 | 44.34% |
| COP240119P00070000 | 2023-06-02 1:20PM EDT | 2024-01-19 | 1.70 | 1.59 | 1.83 | -0.39 | -18.66% | 7 | 632 | 42.41% |
| COP240621P00070000 | 2023-05-30 9:55AM EDT | 2024-06-21 | 3.60 | 2.80 | 3.35 | 0.00 | - | 23 | 78 | 40.31% |
| COP250117P00070000 | 2023-06-01 11:08AM EDT | 2025-01-17 | 5.30 | 4.30 | 5.15 | 0.00 | - | 2 | 697 | 38.53% |
