Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.280,37 +194,57 (+0,51%) Gold
2.347,70 +5,20 (+0,22%) EUR/USD
1,0697 -0,0036 (-0,33%) Bitcoin EUR
59.527,65 -409,09 (-0,68%)
ConocoPhillips (COP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:43PM EDT. Markt geöffnet.
Strike:90.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00090000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 39.50 | 38.55 | 41.55 | 0.00 | - | 3 | 15 | 50.00% |
| COP240621C00090000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 39.52 | 38.40 | 42.35 | 0.00 | - | 2 | 32 | 52.15% |
| COP240719C00090000 | 2024-02-14 3:37PM EDT | 2024-07-19 | 22.06 | 29.00 | 33.50 | 0.00 | - | 3 | 3 | 0.00% |
| COP240816C00090000 | 2024-01-04 4:48PM EDT | 2024-08-16 | 28.42 | 21.25 | 23.25 | 0.00 | - | 2 | 11 | 0.00% |
| COP240920C00090000 | 2024-04-16 1:40PM EDT | 2024-09-20 | 40.25 | 38.95 | 42.90 | 0.00 | - | 50 | 26 | 55.12% |
| COP241220C00090000 | 2024-02-12 3:34PM EDT | 2024-12-20 | 25.27 | 30.45 | 31.15 | 0.00 | - | 18 | 23 | 0.00% |
| COP250117C00090000 | 2024-04-19 10:38AM EDT | 2025-01-17 | 42.35 | 41.25 | 43.85 | 0.00 | - | 1 | 104 | 45.33% |
| COP250620C00090000 | 2024-04-04 2:40PM EDT | 2025-06-20 | 45.10 | 42.10 | 45.55 | 0.00 | - | 3 | 4 | 41.63% |
| COP260116C00090000 | 2024-04-24 3:59PM EDT | 2026-01-16 | 44.52 | 43.50 | 45.70 | 0.00 | - | 1 | 26 | 34.38% |
| COP260618C00090000 | 2024-01-12 11:39AM EDT | 2026-06-18 | 29.95 | 28.65 | 30.75 | 0.00 | - | - | 2 | 0.00% |
| COP261218C00090000 | 2024-04-19 9:34AM EDT | 2026-12-18 | 46.60 | 45.55 | 49.35 | 0.00 | - | 2 | 7 | 34.75% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00090000 | 2024-04-03 3:21PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 0 | 250.00% |
| COP240517P00090000 | 2024-04-09 3:17PM EDT | 2024-05-17 | 0.21 | 0.00 | 2.13 | 0.00 | - | 1 | 1,251 | 107.81% |
| COP240531P00090000 | 2024-04-12 1:29PM EDT | 2024-05-31 | 0.13 | 0.00 | 2.13 | 0.00 | - | 15 | 15 | 84.28% |
| COP240621P00090000 | 2024-04-19 12:24PM EDT | 2024-06-21 | 0.08 | 0.00 | 2.17 | 0.00 | - | 5 | 638 | 67.29% |
| COP240719P00090000 | 2024-03-11 3:37PM EDT | 2024-07-19 | 0.64 | 0.09 | 0.14 | 0.00 | - | 2 | 234 | 37.06% |
| COP240816P00090000 | 2024-04-15 10:27AM EDT | 2024-08-16 | 0.23 | 0.14 | 0.19 | 0.00 | - | 47 | 119 | 33.69% |
| COP240920P00090000 | 2024-04-08 3:46PM EDT | 2024-09-20 | 0.37 | 0.27 | 0.32 | 0.00 | - | 1 | 3,662 | 32.23% |
| COP241220P00090000 | 2024-04-23 1:07PM EDT | 2024-12-20 | 0.97 | 0.85 | 0.95 | 0.00 | - | 1 | 256 | 31.81% |
| COP250117P00090000 | 2024-04-23 11:31AM EDT | 2025-01-17 | 1.22 | 1.03 | 1.14 | 0.00 | - | 1 | 3,687 | 31.48% |
| COP250620P00090000 | 2024-04-25 2:56PM EDT | 2025-06-20 | 2.35 | 2.32 | 2.44 | 0.00 | - | 10 | 403 | 31.08% |
| COP260116P00090000 | 2024-04-18 1:40PM EDT | 2026-01-16 | 4.20 | 3.65 | 3.95 | 0.00 | - | 1 | 65 | 29.92% |
| COP260618P00090000 | 2024-04-04 3:44PM EDT | 2026-06-18 | 4.90 | 3.95 | 6.95 | 0.00 | - | 2 | 2 | 33.73% |
| COP261218P00090000 | 2024-04-08 11:57AM EDT | 2026-12-18 | 5.75 | 5.85 | 7.75 | 0.00 | - | 5 | 49 | 31.90% |
