Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.213,34 +946,98 (+1,63%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00095000 | 2024-05-02 11:19AM EDT | 2024-05-17 | 27.20 | 25.20 | 28.85 | 0.00 | - | 1 | 12 | 115.50% |
| COP240621C00095000 | 2024-04-05 9:57AM EDT | 2024-06-21 | 37.09 | 25.35 | 28.85 | 0.00 | - | 1 | 110 | 61.72% |
| COP240719C00095000 | 2024-03-04 2:48PM EDT | 2024-07-19 | 19.60 | 35.70 | 39.65 | 0.00 | - | 1 | 1 | 108.98% |
| COP240816C00095000 | 2024-04-05 9:57AM EDT | 2024-08-16 | 37.72 | 26.05 | 29.85 | 0.00 | - | 1 | 5 | 49.56% |
| COP240920C00095000 | 2024-04-05 3:44PM EDT | 2024-09-20 | 39.60 | 26.45 | 29.70 | 0.00 | - | 30 | 42 | 42.02% |
| COP241220C00095000 | 2024-02-08 12:10PM EDT | 2024-12-20 | 24.80 | 21.45 | 23.35 | 0.00 | - | 1 | 1 | 0.00% |
| COP250117C00095000 | 2024-04-30 3:55PM EDT | 2025-01-17 | 34.30 | 29.80 | 31.60 | 0.00 | - | 1 | 122 | 38.60% |
| COP250620C00095000 | 2024-04-10 3:54PM EDT | 2025-06-20 | 42.93 | 31.90 | 34.00 | 0.00 | - | 10 | 23 | 37.38% |
| COP260116C00095000 | 2024-05-02 3:14PM EDT | 2026-01-16 | 35.69 | 33.25 | 35.20 | 0.00 | - | 17 | 41 | 33.05% |
| COP260618C00095000 | 2024-05-02 3:14PM EDT | 2026-06-18 | 37.02 | 35.30 | 36.65 | 0.00 | - | 17 | 18 | 32.38% |
| COP261218C00095000 | 2024-04-19 10:38AM EDT | 2026-12-18 | 43.75 | 36.40 | 38.10 | 0.00 | - | 1 | 2 | 31.57% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00095000 | 2024-04-17 10:43AM EDT | 2024-05-17 | 0.30 | 0.01 | 1.27 | 0.00 | - | 3 | 1,167 | 89.65% |
| COP240621P00095000 | 2024-05-01 2:17PM EDT | 2024-06-21 | 0.14 | 0.08 | 0.13 | 0.00 | - | 160 | 572 | 35.06% |
| COP240719P00095000 | 2024-04-10 10:15AM EDT | 2024-07-19 | 0.17 | 0.15 | 0.19 | 0.00 | - | 1 | 7 | 29.83% |
| COP240816P00095000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 0.38 | 0.35 | 0.40 | 0.00 | - | 2 | 584 | 29.47% |
| COP240920P00095000 | 2024-04-30 11:48AM EDT | 2024-09-20 | 0.50 | 0.61 | 0.65 | 0.00 | - | 1 | 534 | 28.47% |
| COP241115P00095000 | 2024-05-03 10:54AM EDT | 2024-11-15 | 1.31 | 1.20 | 2.17 | +0.35 | +36.46% | 32 | 16 | 33.97% |
| COP241220P00095000 | 2024-04-12 10:56AM EDT | 2024-12-20 | 1.32 | 1.61 | 1.74 | 0.00 | - | 3 | 64 | 29.09% |
| COP250117P00095000 | 2024-05-02 10:11AM EDT | 2025-01-17 | 2.00 | 1.89 | 2.04 | 0.00 | - | 10 | 2,648 | 28.94% |
| COP250620P00095000 | 2024-05-03 11:57AM EDT | 2025-06-20 | 4.00 | 3.50 | 3.90 | +0.40 | +11.11% | 307 | 659 | 29.16% |
| COP260116P00095000 | 2024-04-30 2:21PM EDT | 2026-01-16 | 5.05 | 5.55 | 6.00 | 0.00 | - | 4 | 286 | 28.73% |
| COP260618P00095000 | 2024-01-24 1:07PM EDT | 2026-06-18 | 11.40 | 9.35 | 10.30 | 0.00 | - | - | 21 | 34.08% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 2026-12-18 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 25.94% |
