COP - ConocoPhillips
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:87.50
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616C00087500 | 2023-05-10 2:43PM EDT | 2023-06-16 | 13.81 | 14.80 | 15.15 | 0.00 | - | 1 | 54 | 54.39% |
| COP230721C00087500 | 2023-05-17 12:29PM EDT | 2023-07-21 | 14.32 | 15.55 | 15.75 | 0.00 | - | 10 | 37 | 41.77% |
| COP230818C00087500 | 2023-05-17 12:29PM EDT | 2023-08-18 | 15.33 | 16.45 | 16.85 | 0.00 | - | 10 | 402 | 42.71% |
| COP231117C00087500 | 2023-05-03 1:05PM EDT | 2023-11-17 | 15.80 | 18.45 | 19.20 | 0.00 | - | 6 | 25 | 40.59% |
| COP240119C00087500 | 2023-05-18 10:13AM EDT | 2024-01-19 | 19.10 | 20.00 | 20.45 | 0.00 | - | 1 | 145 | 39.50% |
| COP240621C00087500 | 2023-04-03 11:12AM EDT | 2024-06-21 | 27.90 | 19.15 | 20.15 | 0.00 | - | 6 | 12 | 29.84% |
| COP250117C00087500 | 2023-05-03 11:42AM EDT | 2025-01-17 | 21.00 | 24.85 | 26.00 | 0.00 | - | 2 | 2 | 37.41% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616P00087500 | 2023-05-26 11:12AM EDT | 2023-06-16 | 0.33 | 0.28 | 0.33 | -0.05 | -13.16% | 1 | 689 | 46.09% |
| COP230721P00087500 | 2023-05-25 1:52PM EDT | 2023-07-21 | 1.23 | 1.11 | 1.22 | 0.00 | - | 97 | 598 | 39.80% |
| COP230818P00087500 | 2023-05-26 3:50PM EDT | 2023-08-18 | 2.04 | 1.98 | 2.10 | -0.08 | -3.77% | 110 | 730 | 39.67% |
| COP231117P00087500 | 2023-05-26 3:48PM EDT | 2023-11-17 | 4.31 | 4.15 | 4.35 | +0.65 | +17.76% | 8 | 611 | 38.33% |
| COP240119P00087500 | 2023-05-23 9:51AM EDT | 2024-01-19 | 4.80 | 5.40 | 5.70 | 0.00 | - | 2 | 1,239 | 38.01% |
| COP240621P00087500 | 2023-05-23 2:22PM EDT | 2024-06-21 | 7.20 | 7.65 | 8.45 | 0.00 | - | 3 | 300 | 37.48% |
