Deutsche Märkte schließen in 2 Stunden 47 Minuten
DAX
12.519,87 -150,61 (-1,19%) Euro Stoxx 50
3.446,18 -38,30 (-1,10%) Dow Jones 30
30.316,32 +825,43 (+2,80%) Gold
1.721,10 -9,40 (-0,54%) EUR/USD
0,9907 -0,0079 (-0,79%) BTC-EUR
20.227,17 -31,13 (-0,15%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:75.00
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221007C00075000 | 2022-09-23 10:27AM EDT | 2022-10-07 | 27.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP221014C00075000 | 2022-09-30 3:19PM EDT | 2022-10-14 | 27.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP221021C00075000 | 2022-09-27 3:04PM EDT | 2022-10-21 | 24.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP221118C00075000 | 2022-09-27 11:12AM EDT | 2022-11-18 | 26.67 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| COP230120C00075000 | 2022-09-28 12:06PM EDT | 2023-01-20 | 28.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,912 | 0.00% |
| COP230217C00075000 | 2022-10-03 3:50PM EDT | 2023-02-17 | 36.90 | 0.00 | 0.00 | 0.00 | - | 5 | 184 | 0.00% |
| COP230616C00075000 | 2022-09-07 11:01AM EDT | 2023-06-16 | 34.15 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 0.00% |
| COP240119C00075000 | 2022-10-04 3:56PM EDT | 2024-01-19 | 45.67 | 0.00 | 0.00 | 0.00 | - | 2 | 4,503 | 0.00% |
| COP250117C00075000 | 2022-09-20 10:40AM EDT | 2025-01-17 | 42.57 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221007P00075000 | 2022-09-28 10:32AM EDT | 2022-10-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COP221014P00075000 | 2022-10-03 2:31PM EDT | 2022-10-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COP221021P00075000 | 2022-10-04 12:43PM EDT | 2022-10-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 50.00% |
| COP221028P00075000 | 2022-09-29 1:34PM EDT | 2022-10-28 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| COP221118P00075000 | 2022-10-04 3:15PM EDT | 2022-11-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 101 | 752 | 25.00% |
| COP221216P00075000 | 2022-09-29 2:19PM EDT | 2022-12-16 | 1.37 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| COP230120P00075000 | 2022-10-04 9:30AM EDT | 2023-01-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4,163 | 12.50% |
| COP230217P00075000 | 2022-10-03 3:28PM EDT | 2023-02-17 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 688 | 12.50% |
| COP230519P00075000 | 2022-10-03 9:32AM EDT | 2023-05-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| COP230616P00075000 | 2022-09-30 1:29PM EDT | 2023-06-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 17 | 39 | 12.50% |
| COP240119P00075000 | 2022-09-26 3:30PM EDT | 2024-01-19 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 6.25% |
| COP240621P00075000 | 2022-10-04 3:57PM EDT | 2024-06-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| COP250117P00075000 | 2022-10-04 2:57PM EDT | 2025-01-17 | 9.42 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
© 2022 Yahoo. Alle Rechte vorbehalten.
