COP - ConocoPhillips

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:85.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230616C000850002023-05-15 2:03PM EDT2023-06-1617.8017.4017.90+2.38+15.43%13763.87%
COP230623C000850002023-05-17 11:36AM EDT2023-06-2315.5317.3518.050.00-3053.32%
COP230630C000850002023-05-17 11:42AM EDT2023-06-3015.6817.3518.100.00--355.71%
COP230721C000850002023-05-17 11:42AM EDT2023-07-2116.1317.8018.200.00-3443.31%
COP230818C000850002023-06-02 2:52PM EDT2023-08-1819.1818.3519.10+1.64+9.35%114543.63%
COP231117C000850002023-04-11 1:10PM EDT2023-11-1726.0019.1019.700.00-41232.95%
COP240119C000850002023-06-01 3:59PM EDT2024-01-1919.7521.6022.050.00-1124738.41%
COP240621C000850002023-05-09 1:14PM EDT2024-06-2124.1023.5524.400.00-1936.98%
COP250117C000850002023-05-30 12:51PM EDT2025-01-1725.6526.0027.350.00-111636.73%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230609P000850002023-05-31 11:29AM EDT2023-06-090.070.000.080.00-42766.41%
COP230616P000850002023-06-02 3:44PM EDT2023-06-160.060.050.10-0.09-60.00%893051.76%
COP230623P000850002023-05-31 1:47PM EDT2023-06-230.290.060.270.00-202450.39%
COP230630P000850002023-05-31 11:50AM EDT2023-06-300.480.150.360.00-43246.19%
COP230707P000850002023-05-26 10:22AM EDT2023-07-070.550.230.390.00-8841.94%
COP230721P000850002023-06-02 3:47PM EDT2023-07-210.540.500.60-0.28-34.15%1041739.31%
COP230818P000850002023-06-02 2:02PM EDT2023-08-181.181.201.35-0.37-23.87%131,96539.82%
COP231117P000850002023-06-02 1:59PM EDT2023-11-173.053.003.15-0.60-16.44%194,50437.32%
COP240119P000850002023-06-01 10:46AM EDT2024-01-195.024.204.350.00-11,29636.98%
COP240621P000850002023-05-26 11:33AM EDT2024-06-217.256.306.700.00-223835.94%
COP250117P000850002023-05-18 3:39PM EDT2025-01-179.998.409.200.00-569734.88%