Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.560,11 +397,21 (+0,67%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00075000 | 2023-12-29 4:46PM EDT | 2024-05-17 | 41.55 | 34.60 | 39.00 | 0.00 | - | 1 | 2 | 0.00% |
| COP240621C00075000 | 2024-04-11 12:54PM EDT | 2024-06-21 | 56.96 | 52.10 | 56.85 | 0.00 | - | 1 | 14 | 57.81% |
| COP240719C00075000 | 2024-02-28 3:39PM EDT | 2024-07-19 | 38.19 | 51.60 | 54.95 | 0.00 | - | - | 2 | 64.16% |
| COP250117C00075000 | 2024-02-14 3:21PM EDT | 2025-01-17 | 36.97 | 44.00 | 49.00 | 0.00 | - | 2 | 112 | 0.00% |
| COP250620C00075000 | 2024-03-04 11:23AM EDT | 2025-06-20 | 41.19 | 56.05 | 60.35 | 0.00 | - | 7 | 1 | 56.51% |
| COP260116C00075000 | 2024-01-19 10:30AM EDT | 2026-01-16 | 35.10 | 39.05 | 40.00 | 0.00 | - | 2 | 67 | 0.00% |
| COP261218C00075000 | 2024-04-11 12:54PM EDT | 2026-12-18 | 59.90 | 55.50 | 60.00 | 0.00 | - | 1 | 4 | 36.56% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00075000 | 2024-02-13 2:56PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.95 | 0.00 | - | 10 | 34 | 111.77% |
| COP240621P00075000 | 2024-04-09 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,078 | 71.39% |
| COP240816P00075000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.30 | 0.00 | - | 3 | 42 | 50.00% |
| COP240920P00075000 | 2024-02-09 4:56PM EDT | 2024-09-20 | 0.74 | 0.46 | 0.52 | 0.00 | - | 2 | 3,002 | 48.49% |
| COP241220P00075000 | 2024-04-15 2:52PM EDT | 2024-12-20 | 0.41 | 0.36 | 0.45 | 0.00 | - | 2 | 176 | 37.40% |
| COP250117P00075000 | 2024-04-18 11:45AM EDT | 2025-01-17 | 0.53 | 0.40 | 0.51 | 0.00 | - | 10 | 1,187 | 36.28% |
| COP250620P00075000 | 2024-04-01 12:29PM EDT | 2025-06-20 | 1.10 | 1.11 | 1.25 | 0.00 | - | 1 | 11 | 35.11% |
| COP260116P00075000 | 2024-04-15 11:13AM EDT | 2026-01-16 | 1.89 | 1.87 | 2.16 | 0.00 | - | 2 | 93 | 33.12% |
| COP261218P00075000 | 2024-03-14 9:56AM EDT | 2026-12-18 | 4.20 | 2.07 | 4.25 | 0.00 | - | 5 | 6 | 33.08% |
