Deutsche Märkte schließen in 2 Stunden 11 Minuten
DAX
12.518,50 -151,98 (-1,20%) Euro Stoxx 50
3.447,50 -36,98 (-1,06%) Dow Jones 30
30.316,32 +825,43 (+2,80%) Gold
1.720,00 -10,50 (-0,61%) EUR/USD
0,9889 -0,0097 (-0,97%) BTC-EUR
20.156,19 -208,74 (-1,03%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:80.00
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221021C00080000 | 2022-09-27 1:39PM EDT | 2022-10-21 | 18.85 | 0.00 | 0.00 | 0.00 | - | 35 | 5 | 0.00% |
| COP221118C00080000 | 2022-10-03 10:20AM EDT | 2022-11-18 | 28.85 | 0.00 | 0.00 | 0.00 | - | 4 | 362 | 0.00% |
| COP230120C00080000 | 2022-09-29 10:45AM EDT | 2023-01-20 | 24.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1,460 | 0.00% |
| COP230217C00080000 | 2022-10-03 11:09AM EDT | 2023-02-17 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| COP230519C00080000 | 2022-09-26 9:43AM EDT | 2023-05-19 | 24.70 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| COP230616C00080000 | 2022-09-13 12:28PM EDT | 2023-06-16 | 35.60 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| COP240119C00080000 | 2022-09-30 2:42PM EDT | 2024-01-19 | 31.20 | 0.00 | 0.00 | 0.00 | - | 8 | 300 | 0.00% |
| COP240621C00080000 | 2022-09-27 2:19PM EDT | 2024-06-21 | 29.50 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| COP250117C00080000 | 2022-09-27 2:39PM EDT | 2025-01-17 | 32.14 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 0.00% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221007P00080000 | 2022-10-04 11:26AM EDT | 2022-10-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| COP221014P00080000 | 2022-09-29 1:04PM EDT | 2022-10-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| COP221021P00080000 | 2022-10-04 12:43PM EDT | 2022-10-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 50.00% |
| COP221028P00080000 | 2022-10-03 9:59AM EDT | 2022-10-28 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| COP221104P00080000 | 2022-10-04 11:32AM EDT | 2022-11-04 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| COP221118P00080000 | 2022-10-04 11:11AM EDT | 2022-11-18 | 0.52 | 0.00 | 0.00 | 0.00 | - | 22 | 640 | 25.00% |
| COP221216P00080000 | 2022-10-04 1:14PM EDT | 2022-12-16 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| COP230120P00080000 | 2022-10-04 10:58AM EDT | 2023-01-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 1,646 | 12.50% |
| COP230217P00080000 | 2022-09-28 12:12PM EDT | 2023-02-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 505 | 12.50% |
| COP230519P00080000 | 2022-09-30 1:35PM EDT | 2023-05-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 58 | 102 | 12.50% |
| COP230616P00080000 | 2022-10-04 10:47AM EDT | 2023-06-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 21 | 137 | 12.50% |
| COP240119P00080000 | 2022-10-04 3:56PM EDT | 2024-01-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,625 | 6.25% |
| COP250117P00080000 | 2022-09-12 11:24AM EDT | 2025-01-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
© 2022 Yahoo. Alle Rechte vorbehalten.
