COP - ConocoPhillips
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:75.00
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616C00075000 | 2023-05-23 10:36AM EDT | 2023-06-16 | 30.35 | 28.70 | 29.20 | 0.00 | - | 3 | 19 | 106.25% |
| COP230623C00075000 | 2023-05-17 11:35AM EDT | 2023-06-23 | 25.05 | 28.75 | 29.30 | 0.00 | - | 1 | 0 | 84.57% |
| COP230630C00075000 | 2023-05-17 11:43AM EDT | 2023-06-30 | 25.05 | 28.65 | 29.45 | 0.00 | - | - | 0 | 70.90% |
| COP230721C00075000 | 2023-05-22 10:02AM EDT | 2023-07-21 | 28.86 | 28.85 | 29.30 | 0.00 | - | 1 | 1 | 51.37% |
| COP230818C00075000 | 2023-05-22 10:02AM EDT | 2023-08-18 | 29.13 | 28.95 | 29.60 | 0.00 | - | 1 | 35 | 52.42% |
| COP231117C00075000 | 2023-04-04 3:23PM EDT | 2023-11-17 | 33.35 | 24.85 | 25.55 | 0.00 | - | - | 25 | 0.00% |
| COP240119C00075000 | 2023-06-08 1:31PM EDT | 2024-01-19 | 32.05 | 30.40 | 31.15 | 0.00 | - | 2 | 4,431 | 40.86% |
| COP240621C00075000 | 2023-06-08 3:02PM EDT | 2024-06-21 | 33.10 | 31.45 | 32.45 | 0.00 | - | 1 | 11 | 37.15% |
| COP250117C00075000 | 2023-05-12 1:59PM EDT | 2025-01-17 | 30.40 | 33.00 | 35.10 | 0.00 | - | 6 | 113 | 37.90% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616P00075000 | 2023-06-09 11:53AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 456 | 81.25% |
| COP230623P00075000 | 2023-05-30 11:12AM EDT | 2023-06-23 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 63.28% |
| COP230630P00075000 | 2023-05-30 3:31PM EDT | 2023-06-30 | 0.16 | 0.00 | 0.04 | 0.00 | - | 4 | 6 | 53.52% |
| COP230721P00075000 | 2023-05-24 11:38AM EDT | 2023-07-21 | 0.27 | 0.04 | 0.10 | 0.00 | - | 10 | 39 | 46.58% |
| COP230818P00075000 | 2023-06-07 11:36AM EDT | 2023-08-18 | 0.34 | 0.25 | 0.38 | 0.00 | - | 10 | 781 | 45.65% |
| COP231117P00075000 | 2023-06-09 12:03PM EDT | 2023-11-17 | 1.24 | 1.11 | 1.43 | +0.02 | +1.64% | 1 | 998 | 41.70% |
| COP240119P00075000 | 2023-06-08 10:41AM EDT | 2024-01-19 | 1.94 | 1.80 | 2.12 | 0.00 | - | 10 | 551 | 40.02% |
| COP240621P00075000 | 2023-06-08 11:47AM EDT | 2024-06-21 | 3.50 | 3.20 | 3.70 | 0.00 | - | 3 | 93 | 37.76% |
| COP250117P00075000 | 2023-06-08 2:54PM EDT | 2025-01-17 | 5.20 | 4.70 | 5.50 | +0.15 | +2.97% | 5 | 222 | 35.85% |
