Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
COP240517C00080000 | 2024-03-13 3:08PM EDT | 2024-05-17 | 38.37 | 45.65 | 50.00 | 0.00 | - | 1 | 3 | 74.27% |
COP240621C00080000 | 2024-03-26 10:44AM EDT | 2024-06-21 | 46.58 | 46.10 | 49.85 | 0.00 | - | 2 | 1,032 | 60.11% |
COP240719C00080000 | 2024-03-28 9:50AM EDT | 2024-07-19 | 48.20 | 46.05 | 49.95 | +14.35 | +42.39% | 1 | 2 | 52.59% |
COP240920C00080000 | 2024-02-02 3:38PM EDT | 2024-09-20 | 32.05 | 34.20 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
COP250117C00080000 | 2024-03-06 4:21PM EDT | 2025-01-17 | 34.20 | 47.15 | 50.15 | 0.00 | - | 5 | 86 | 46.79% |
COP260116C00080000 | 2024-03-22 1:24PM EDT | 2026-01-16 | 46.50 | 49.85 | 51.85 | 0.00 | - | 2 | 100 | 36.73% |
COP260618C00080000 | 2024-03-19 9:55AM EDT | 2026-06-18 | 46.19 | 49.05 | 53.95 | 0.00 | - | 1 | 4 | 38.39% |
COP261218C00080000 | 2024-01-18 3:32PM EDT | 2026-12-18 | 34.10 | 35.50 | 40.00 | 0.00 | - | 15 | 27 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
COP240419P00080000 | 2024-03-25 11:43AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1,015 | 80.47% |
COP240517P00080000 | 2024-03-22 11:23AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.75 | 0.00 | - | 8 | 41 | 69.24% |
COP240621P00080000 | 2024-03-26 3:18PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.26 | 0.00 | - | 10 | 5,497 | 50.00% |
COP240719P00080000 | 2024-03-12 9:56AM EDT | 2024-07-19 | 0.25 | 0.00 | 2.18 | 0.00 | - | 2 | 2 | 57.81% |
COP240816P00080000 | 2024-03-25 11:40AM EDT | 2024-08-16 | 0.17 | 0.08 | 0.17 | 0.00 | - | 2 | 48 | 36.38% |
COP240920P00080000 | 2024-03-15 3:37PM EDT | 2024-09-20 | 0.41 | 0.23 | 0.26 | 0.00 | - | 5 | 62 | 34.86% |
COP241115P00080000 | 2024-03-14 3:44PM EDT | 2024-11-15 | 0.76 | 0.00 | 2.54 | 0.00 | - | 2 | 2 | 50.81% |
COP241220P00080000 | 2024-03-22 3:50PM EDT | 2024-12-20 | 0.71 | 0.55 | 0.60 | 0.00 | - | 2 | 95 | 33.06% |
COP250117P00080000 | 2024-03-26 2:34PM EDT | 2025-01-17 | 0.77 | 0.64 | 0.75 | 0.00 | - | 56 | 1,449 | 32.96% |
COP250620P00080000 | 2024-03-05 1:53PM EDT | 2025-06-20 | 2.91 | 0.32 | 1.60 | 0.00 | - | 244 | 210 | 32.06% |
COP260116P00080000 | 2024-02-08 11:50AM EDT | 2026-01-16 | 4.57 | 4.25 | 4.95 | 0.00 | - | 4 | 180 | 37.88% |
COP260618P00080000 | 2024-03-15 1:32PM EDT | 2026-06-18 | 4.20 | 1.06 | 5.90 | 0.00 | - | 1 | 2 | 36.55% |
COP261218P00080000 | 2024-03-06 10:38AM EDT | 2026-12-18 | 6.50 | 4.20 | 5.35 | 0.00 | - | 2 | 609 | 31.77% |