COP - ConocoPhillips
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:85.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616C00085000 | 2023-05-15 2:03PM EDT | 2023-06-16 | 17.80 | 17.40 | 17.90 | +2.38 | +15.43% | 1 | 37 | 63.87% |
| COP230623C00085000 | 2023-05-17 11:36AM EDT | 2023-06-23 | 15.53 | 17.35 | 18.05 | 0.00 | - | 3 | 0 | 53.32% |
| COP230630C00085000 | 2023-05-17 11:42AM EDT | 2023-06-30 | 15.68 | 17.35 | 18.10 | 0.00 | - | - | 3 | 55.71% |
| COP230721C00085000 | 2023-05-17 11:42AM EDT | 2023-07-21 | 16.13 | 17.80 | 18.20 | 0.00 | - | 3 | 4 | 43.31% |
| COP230818C00085000 | 2023-06-02 2:52PM EDT | 2023-08-18 | 19.18 | 18.35 | 19.10 | +1.64 | +9.35% | 11 | 45 | 43.63% |
| COP231117C00085000 | 2023-04-11 1:10PM EDT | 2023-11-17 | 26.00 | 19.10 | 19.70 | 0.00 | - | 4 | 12 | 32.95% |
| COP240119C00085000 | 2023-06-01 3:59PM EDT | 2024-01-19 | 19.75 | 21.60 | 22.05 | 0.00 | - | 11 | 247 | 38.41% |
| COP240621C00085000 | 2023-05-09 1:14PM EDT | 2024-06-21 | 24.10 | 23.55 | 24.40 | 0.00 | - | 1 | 9 | 36.98% |
| COP250117C00085000 | 2023-05-30 12:51PM EDT | 2025-01-17 | 25.65 | 26.00 | 27.35 | 0.00 | - | 1 | 116 | 36.73% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609P00085000 | 2023-05-31 11:29AM EDT | 2023-06-09 | 0.07 | 0.00 | 0.08 | 0.00 | - | 4 | 27 | 66.41% |
| COP230616P00085000 | 2023-06-02 3:44PM EDT | 2023-06-16 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 8 | 930 | 51.76% |
| COP230623P00085000 | 2023-05-31 1:47PM EDT | 2023-06-23 | 0.29 | 0.06 | 0.27 | 0.00 | - | 20 | 24 | 50.39% |
| COP230630P00085000 | 2023-05-31 11:50AM EDT | 2023-06-30 | 0.48 | 0.15 | 0.36 | 0.00 | - | 4 | 32 | 46.19% |
| COP230707P00085000 | 2023-05-26 10:22AM EDT | 2023-07-07 | 0.55 | 0.23 | 0.39 | 0.00 | - | 8 | 8 | 41.94% |
| COP230721P00085000 | 2023-06-02 3:47PM EDT | 2023-07-21 | 0.54 | 0.50 | 0.60 | -0.28 | -34.15% | 10 | 417 | 39.31% |
| COP230818P00085000 | 2023-06-02 2:02PM EDT | 2023-08-18 | 1.18 | 1.20 | 1.35 | -0.37 | -23.87% | 13 | 1,965 | 39.82% |
| COP231117P00085000 | 2023-06-02 1:59PM EDT | 2023-11-17 | 3.05 | 3.00 | 3.15 | -0.60 | -16.44% | 19 | 4,504 | 37.32% |
| COP240119P00085000 | 2023-06-01 10:46AM EDT | 2024-01-19 | 5.02 | 4.20 | 4.35 | 0.00 | - | 1 | 1,296 | 36.98% |
| COP240621P00085000 | 2023-05-26 11:33AM EDT | 2024-06-21 | 7.25 | 6.30 | 6.70 | 0.00 | - | 2 | 238 | 35.94% |
| COP250117P00085000 | 2023-05-18 3:39PM EDT | 2025-01-17 | 9.99 | 8.40 | 9.20 | 0.00 | - | 5 | 697 | 34.88% |
