COP - ConocoPhillips
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:80.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230602C00080000 | 2023-05-22 10:10AM EDT | 2023-06-02 | 23.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COP230616C00080000 | 2023-06-01 12:13PM EDT | 2023-06-16 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| COP230623C00080000 | 2023-05-15 10:45AM EDT | 2023-06-23 | 20.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230721C00080000 | 2023-05-26 9:39AM EDT | 2023-07-21 | 23.11 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COP230818C00080000 | 2023-04-03 10:09AM EDT | 2023-08-18 | 29.74 | 18.80 | 19.40 | 0.00 | - | 4 | 45 | 0.00% |
| COP231117C00080000 | 2023-05-31 2:11PM EDT | 2023-11-17 | 22.50 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| COP240119C00080000 | 2023-06-01 12:13PM EDT | 2024-01-19 | 24.35 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 0.00% |
| COP240621C00080000 | 2023-06-01 1:21PM EDT | 2024-06-21 | 26.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| COP250117C00080000 | 2023-05-26 11:38AM EDT | 2025-01-17 | 29.05 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230602P00080000 | 2023-05-22 2:21PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| COP230609P00080000 | 2023-05-31 11:27AM EDT | 2023-06-09 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| COP230616P00080000 | 2023-06-01 10:04AM EDT | 2023-06-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 1,512 | 25.00% |
| COP230623P00080000 | 2023-05-24 10:55AM EDT | 2023-06-23 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| COP230630P00080000 | 2023-05-16 2:58PM EDT | 2023-06-30 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| COP230721P00080000 | 2023-06-01 3:42PM EDT | 2023-07-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 241 | 12.50% |
| COP230818P00080000 | 2023-05-31 3:37PM EDT | 2023-08-18 | 1.09 | 0.00 | 0.00 | 0.00 | - | 7 | 2,448 | 12.50% |
| COP231117P00080000 | 2023-06-01 3:56PM EDT | 2023-11-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 40 | 511 | 6.25% |
| COP240119P00080000 | 2023-06-01 2:50PM EDT | 2024-01-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 45 | 3,877 | 6.25% |
| COP240621P00080000 | 2023-05-03 3:32PM EDT | 2024-06-21 | 7.62 | 0.00 | 0.00 | 0.00 | - | 501 | 647 | 6.25% |
| COP250117P00080000 | 2023-05-31 1:15PM EDT | 2025-01-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 723 | 3.13% |
