COP - ConocoPhillips
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:92.50
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616C00092500 | 2023-05-23 11:10AM EDT | 2023-06-16 | 13.30 | 10.20 | 10.40 | 0.00 | - | 1 | 476 | 47.02% |
| COP230721C00092500 | 2023-05-19 1:26PM EDT | 2023-07-21 | 12.03 | 11.30 | 11.65 | 0.00 | - | 3 | 44 | 39.09% |
| COP230818C00092500 | 2023-05-03 3:17PM EDT | 2023-08-18 | 9.80 | 12.45 | 12.80 | 0.00 | - | 49 | 298 | 39.14% |
| COP231117C00092500 | 2023-05-26 10:44AM EDT | 2023-11-17 | 15.15 | 15.15 | 15.65 | +0.15 | +1.00% | 1 | 176 | 38.75% |
| COP240119C00092500 | 2023-05-26 2:46PM EDT | 2024-01-19 | 17.20 | 16.80 | 17.10 | +0.15 | +0.88% | 6 | 854 | 38.16% |
| COP240621C00092500 | 2023-05-23 2:34PM EDT | 2024-06-21 | 21.57 | 19.50 | 20.30 | 0.00 | - | 43 | 73 | 38.11% |
| COP250117C00092500 | 2023-03-15 12:02PM EDT | 2025-01-17 | 19.10 | 27.65 | 28.65 | 0.00 | - | 15 | 34 | 48.43% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616P00092500 | 2023-05-26 11:19AM EDT | 2023-06-16 | 0.82 | 0.67 | 0.74 | -0.05 | -5.75% | 3 | 4,211 | 41.50% |
| COP230721P00092500 | 2023-05-26 2:54PM EDT | 2023-07-21 | 1.95 | 1.95 | 2.11 | -0.24 | -10.96% | 1 | 198 | 37.50% |
| COP230818P00092500 | 2023-05-26 1:38PM EDT | 2023-08-18 | 3.15 | 3.05 | 3.20 | -0.15 | -4.55% | 61 | 1,139 | 37.57% |
| COP231117P00092500 | 2023-05-26 11:13AM EDT | 2023-11-17 | 6.00 | 5.65 | 5.80 | +0.17 | +2.92% | 1 | 402 | 36.74% |
| COP240119P00092500 | 2023-05-26 2:17PM EDT | 2024-01-19 | 7.10 | 6.95 | 7.30 | -0.20 | -2.74% | 13 | 1,029 | 36.64% |
| COP240621P00092500 | 2023-05-11 12:46PM EDT | 2024-06-21 | 11.20 | 9.40 | 10.00 | 0.00 | - | 97 | 594 | 35.65% |
| COP250117P00092500 | 2023-05-04 3:31PM EDT | 2025-01-17 | 14.70 | 11.75 | 13.10 | 0.00 | - | 97 | 482 | 35.30% |
