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
60.000,04 +2.095,99 (+3,62%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00085000 | 2024-03-11 10:55AM EDT | 2024-05-17 | 29.00 | 46.75 | 50.65 | 0.00 | - | 1 | 15 | 161.57% |
| COP240621C00085000 | 2024-03-25 12:53PM EDT | 2024-06-21 | 41.43 | 42.70 | 47.00 | 0.00 | - | 1 | 126 | 59.42% |
| COP240719C00085000 | 2024-02-14 3:35PM EDT | 2024-07-19 | 26.17 | 33.50 | 38.25 | 0.00 | - | 11 | 13 | 0.00% |
| COP240816C00085000 | 2024-01-02 2:07PM EDT | 2024-08-16 | 34.55 | 25.70 | 29.70 | 0.00 | - | - | 1 | 0.00% |
| COP241220C00085000 | 2024-03-01 10:49AM EDT | 2024-12-20 | 32.98 | 42.10 | 46.00 | 0.00 | - | 1 | 6 | 40.03% |
| COP250117C00085000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 45.90 | 45.00 | 48.45 | +0.80 | +1.77% | 6 | 3,723 | 50.61% |
| COP250620C00085000 | 2024-03-07 10:55AM EDT | 2025-06-20 | 32.45 | 49.05 | 53.95 | 0.00 | - | 11 | 12 | 50.50% |
| COP260116C00085000 | 2024-04-19 9:34AM EDT | 2026-01-16 | 48.10 | 46.95 | 50.45 | +0.13 | +0.27% | 2 | 103 | 38.64% |
| COP261218C00085000 | 2024-03-25 12:35PM EDT | 2026-12-18 | 47.07 | 48.50 | 51.75 | 0.00 | - | 3 | 10 | 33.95% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00085000 | 2024-04-12 3:57PM EDT | 2024-05-17 | 0.05 | 0.00 | 2.14 | 0.00 | - | 10 | 1,118 | 106.59% |
| COP240621P00085000 | 2024-04-05 9:30AM EDT | 2024-06-21 | 0.20 | 0.05 | 0.48 | 0.00 | - | 1 | 298 | 53.56% |
| COP240719P00085000 | 2024-04-10 2:13PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.11 | 0.00 | - | 1 | 15 | 38.87% |
| COP240816P00085000 | 2024-04-12 10:23AM EDT | 2024-08-16 | 0.16 | 0.13 | 0.19 | 0.00 | - | 5 | 39 | 36.91% |
| COP240920P00085000 | 2024-04-15 3:27PM EDT | 2024-09-20 | 0.28 | 0.24 | 0.29 | 0.00 | - | 31 | 187 | 34.82% |
| COP241115P00085000 | 2024-04-17 3:51PM EDT | 2024-11-15 | 0.65 | 0.27 | 0.70 | 0.00 | - | 1 | 3 | 35.33% |
| COP241220P00085000 | 2024-04-12 12:33PM EDT | 2024-12-20 | 0.77 | 0.76 | 0.86 | 0.00 | - | 1 | 236 | 34.23% |
| COP250117P00085000 | 2024-04-19 11:19AM EDT | 2025-01-17 | 0.93 | 0.93 | 1.01 | -0.03 | -3.12% | 3 | 3,662 | 33.67% |
| COP250620P00085000 | 2024-04-04 12:52PM EDT | 2025-06-20 | 1.68 | 2.01 | 2.14 | 0.00 | - | 2 | 44 | 32.84% |
| COP260116P00085000 | 2024-04-09 12:55PM EDT | 2026-01-16 | 3.08 | 2.24 | 3.45 | 0.00 | - | 1 | 38 | 31.29% |
| COP260618P00085000 | 2024-04-11 1:51PM EDT | 2026-06-18 | 3.81 | 2.29 | 5.95 | 0.00 | - | - | 3 | 34.45% |
| COP261218P00085000 | 2024-02-20 10:38AM EDT | 2026-12-18 | 8.00 | 3.50 | 8.00 | 0.00 | - | 5 | 7 | 35.26% |
