Deutsche Märkte schließen in 2 Stunden 10 Minuten

ConocoPhillips (COP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
115,62+5,65 (+5,14%)
Börsenschluss: 04:00PM EDT
116,00 +0,38 (+0,33%)
Vorbörslich: 09:20AM EDT
In the money
Anzeigen:ListeStellage
Strike:85.00
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP221007C000850002022-09-23 11:30AM EDT2022-10-0717.180.000.000.00-100.00%
COP221021C000850002022-09-28 11:40AM EDT2022-10-2116.880.000.000.00-1210.00%
COP221104C000850002022-09-27 3:56PM EDT2022-11-0414.850.000.000.00-1270.00%
COP221118C000850002022-09-30 2:59PM EDT2022-11-1819.300.000.000.00-23280.00%
COP221216C000850002022-10-03 10:37AM EDT2022-12-1625.300.000.000.00-10120.00%
COP230120C000850002022-10-04 2:47PM EDT2023-01-2032.400.000.000.00-22,2380.00%
COP230217C000850002022-10-04 11:01AM EDT2023-02-1732.450.000.000.00-101980.00%
COP230519C000850002022-10-04 12:28PM EDT2023-05-1934.300.000.000.00-830.00%
COP230616C000850002022-10-04 9:47AM EDT2023-06-1633.100.000.000.00-13410.00%
COP240119C000850002022-09-28 3:09PM EDT2024-01-1928.430.000.000.00-12200.00%
COP240621C000850002022-09-09 1:35PM EDT2024-06-2135.400.000.000.00-110.00%
COP250117C000850002022-09-30 11:35AM EDT2025-01-1733.900.000.000.00-2190.00%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP221007P000850002022-10-04 12:12PM EDT2022-10-070.010.000.000.00-36343750.00%
COP221014P000850002022-10-03 2:31PM EDT2022-10-140.200.000.000.00-81850.00%
COP221021P000850002022-10-04 1:31PM EDT2022-10-210.090.000.000.00-1826825.00%
COP221028P000850002022-10-04 10:42AM EDT2022-10-280.330.000.000.00-42325.00%
COP221104P000850002022-10-03 12:06PM EDT2022-11-040.700.000.000.00-10325.00%
COP221118P000850002022-10-04 1:38PM EDT2022-11-180.700.000.000.00-581,35825.00%
COP221216P000850002022-10-04 1:14PM EDT2022-12-161.360.000.000.00-192512.50%
COP230120P000850002022-10-04 12:30PM EDT2023-01-202.300.000.000.00-475,47512.50%
COP230217P000850002022-10-03 11:46AM EDT2023-02-173.850.000.000.00-191,91912.50%
COP230519P000850002022-10-04 11:19AM EDT2023-05-194.950.000.000.00-27846.25%
COP230616P000850002022-10-04 2:01PM EDT2023-06-165.500.000.000.00-21736.25%
COP240119P000850002022-08-19 2:01PM EDT2024-01-1910.948.409.550.00-530148.17%
COP250117P000850002022-09-29 12:17PM EDT2025-01-1715.800.000.000.00-133.13%