COP - ConocoPhillips
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:90.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609C00090000 | 2023-05-15 9:31AM EDT | 2023-06-09 | 10.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| COP230616C00090000 | 2023-06-02 2:58PM EDT | 2023-06-16 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP230623C00090000 | 2023-05-26 2:24PM EDT | 2023-06-23 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP230707C00090000 | 2023-06-01 11:10AM EDT | 2023-07-07 | 11.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230721C00090000 | 2023-06-05 1:33PM EDT | 2023-07-21 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230818C00090000 | 2023-06-05 3:35PM EDT | 2023-08-18 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP231117C00090000 | 2023-06-05 9:54AM EDT | 2023-11-17 | 17.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240119C00090000 | 2023-06-02 11:55AM EDT | 2024-01-19 | 18.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240621C00090000 | 2023-06-02 11:42AM EDT | 2024-06-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP250117C00090000 | 2023-05-25 2:06PM EDT | 2025-01-17 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609P00090000 | 2023-06-05 12:47PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP230616P00090000 | 2023-06-06 3:38PM EDT | 2023-06-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| COP230623P00090000 | 2023-06-06 1:32PM EDT | 2023-06-23 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP230630P00090000 | 2023-06-06 2:21PM EDT | 2023-06-30 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COP230707P00090000 | 2023-06-06 9:30AM EDT | 2023-07-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP230721P00090000 | 2023-06-06 12:03PM EDT | 2023-07-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| COP230818P00090000 | 2023-06-06 1:47PM EDT | 2023-08-18 | 1.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| COP231117P00090000 | 2023-06-06 1:05PM EDT | 2023-11-17 | 4.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| COP240119P00090000 | 2023-06-02 12:21PM EDT | 2024-01-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COP240621P00090000 | 2023-05-11 12:44PM EDT | 2024-06-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 3.13% |
| COP250117P00090000 | 2023-06-05 10:59AM EDT | 2025-01-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
