Deutsche Märkte schließen in 2 Stunden 10 Minuten
DAX
12.524,13 -146,35 (-1,16%) Euro Stoxx 50
3.449,59 -34,89 (-1,00%) Dow Jones 30
30.316,32 +825,43 (+2,80%) Gold
1.719,40 -11,10 (-0,64%) EUR/USD
0,9890 -0,0096 (-0,96%) BTC-EUR
20.162,77 -221,76 (-1,09%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:85.00
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221007C00085000 | 2022-09-23 11:30AM EDT | 2022-10-07 | 17.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP221021C00085000 | 2022-09-28 11:40AM EDT | 2022-10-21 | 16.88 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| COP221104C00085000 | 2022-09-27 3:56PM EDT | 2022-11-04 | 14.85 | 0.00 | 0.00 | 0.00 | - | 12 | 7 | 0.00% |
| COP221118C00085000 | 2022-09-30 2:59PM EDT | 2022-11-18 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 0.00% |
| COP221216C00085000 | 2022-10-03 10:37AM EDT | 2022-12-16 | 25.30 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| COP230120C00085000 | 2022-10-04 2:47PM EDT | 2023-01-20 | 32.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2,238 | 0.00% |
| COP230217C00085000 | 2022-10-04 11:01AM EDT | 2023-02-17 | 32.45 | 0.00 | 0.00 | 0.00 | - | 10 | 198 | 0.00% |
| COP230519C00085000 | 2022-10-04 12:28PM EDT | 2023-05-19 | 34.30 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| COP230616C00085000 | 2022-10-04 9:47AM EDT | 2023-06-16 | 33.10 | 0.00 | 0.00 | 0.00 | - | 13 | 41 | 0.00% |
| COP240119C00085000 | 2022-09-28 3:09PM EDT | 2024-01-19 | 28.43 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| COP240621C00085000 | 2022-09-09 1:35PM EDT | 2024-06-21 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP250117C00085000 | 2022-09-30 11:35AM EDT | 2025-01-17 | 33.90 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221007P00085000 | 2022-10-04 12:12PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 363 | 437 | 50.00% |
| COP221014P00085000 | 2022-10-03 2:31PM EDT | 2022-10-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 50.00% |
| COP221021P00085000 | 2022-10-04 1:31PM EDT | 2022-10-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 268 | 25.00% |
| COP221028P00085000 | 2022-10-04 10:42AM EDT | 2022-10-28 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 25.00% |
| COP221104P00085000 | 2022-10-03 12:06PM EDT | 2022-11-04 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 25.00% |
| COP221118P00085000 | 2022-10-04 1:38PM EDT | 2022-11-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 58 | 1,358 | 25.00% |
| COP221216P00085000 | 2022-10-04 1:14PM EDT | 2022-12-16 | 1.36 | 0.00 | 0.00 | 0.00 | - | 19 | 25 | 12.50% |
| COP230120P00085000 | 2022-10-04 12:30PM EDT | 2023-01-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 47 | 5,475 | 12.50% |
| COP230217P00085000 | 2022-10-03 11:46AM EDT | 2023-02-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 19 | 1,919 | 12.50% |
| COP230519P00085000 | 2022-10-04 11:19AM EDT | 2023-05-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 27 | 84 | 6.25% |
| COP230616P00085000 | 2022-10-04 2:01PM EDT | 2023-06-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 21 | 73 | 6.25% |
| COP240119P00085000 | 2022-08-19 2:01PM EDT | 2024-01-19 | 10.94 | 8.40 | 9.55 | 0.00 | - | 5 | 301 | 48.17% |
| COP250117P00085000 | 2022-09-29 12:17PM EDT | 2025-01-17 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
© 2022 Yahoo. Alle Rechte vorbehalten.
