COP - ConocoPhillips
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:95.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609C00095000 | 2023-05-30 2:04PM EDT | 2023-06-09 | 6.30 | 6.80 | 7.00 | 0.00 | - | - | 27 | 46.48% |
| COP230616C00095000 | 2023-06-05 12:14PM EDT | 2023-06-16 | 7.50 | 7.25 | 7.40 | -0.60 | -7.41% | 5 | 1,397 | 40.14% |
| COP230630C00095000 | 2023-05-30 1:38PM EDT | 2023-06-30 | 7.72 | 7.80 | 8.10 | 0.00 | - | - | 4 | 36.55% |
| COP230721C00095000 | 2023-06-02 10:46AM EDT | 2023-07-21 | 8.75 | 8.60 | 8.75 | 0.00 | - | 10 | 84 | 32.85% |
| COP230818C00095000 | 2023-06-05 10:33AM EDT | 2023-08-18 | 9.90 | 9.75 | 10.10 | -0.18 | -1.79% | 1 | 410 | 34.64% |
| COP231117C00095000 | 2023-05-31 12:52PM EDT | 2023-11-17 | 12.30 | 12.70 | 12.90 | 0.00 | - | 21 | 247 | 34.62% |
| COP240119C00095000 | 2023-06-05 12:11PM EDT | 2024-01-19 | 14.56 | 14.35 | 14.55 | -0.99 | -6.37% | 30 | 865 | 35.02% |
| COP240621C00095000 | 2023-06-02 11:36AM EDT | 2024-06-21 | 17.45 | 17.15 | 17.80 | 0.00 | - | 23 | 57 | 35.47% |
| COP250117C00095000 | 2023-05-17 2:38PM EDT | 2025-01-17 | 20.60 | 19.85 | 21.05 | 0.00 | - | 4 | 85 | 35.23% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609P00095000 | 2023-06-05 10:44AM EDT | 2023-06-09 | 0.11 | 0.08 | 0.10 | -0.12 | -52.17% | 67 | 234 | 36.72% |
| COP230616P00095000 | 2023-06-05 2:08PM EDT | 2023-06-16 | 0.40 | 0.37 | 0.42 | -0.13 | -24.53% | 63 | 4,002 | 34.33% |
| COP230623P00095000 | 2023-06-05 12:41PM EDT | 2023-06-23 | 0.66 | 0.67 | 0.72 | -0.84 | -56.00% | 4 | 32 | 32.84% |
| COP230630P00095000 | 2023-06-05 10:54AM EDT | 2023-06-30 | 1.21 | 1.10 | 1.15 | +0.13 | +12.04% | 5 | 14 | 33.89% |
| COP230707P00095000 | 2023-06-02 3:42PM EDT | 2023-07-07 | 1.36 | 1.26 | 1.42 | 0.00 | - | 1 | 7 | 33.06% |
| COP230714P00095000 | 2023-06-02 2:23PM EDT | 2023-07-14 | 1.57 | 1.54 | 1.71 | 0.00 | - | 1 | 1 | 32.79% |
| COP230721P00095000 | 2023-06-05 1:50PM EDT | 2023-07-21 | 1.85 | 1.90 | 1.92 | -0.13 | -6.57% | 43 | 286 | 32.06% |
| COP230818P00095000 | 2023-06-02 3:43PM EDT | 2023-08-18 | 3.06 | 3.05 | 3.15 | 0.00 | - | 23 | 2,462 | 33.31% |
| COP231117P00095000 | 2023-06-05 10:47AM EDT | 2023-11-17 | 5.77 | 5.75 | 5.90 | -0.35 | -5.72% | 11 | 800 | 33.58% |
| COP240119P00095000 | 2023-06-05 12:52PM EDT | 2024-01-19 | 7.15 | 7.20 | 7.30 | -0.22 | -2.99% | 49 | 4,113 | 33.32% |
| COP240621P00095000 | 2023-05-31 1:40PM EDT | 2024-06-21 | 11.05 | 9.70 | 10.15 | 0.00 | - | 12 | 429 | 33.14% |
| COP250117P00095000 | 2023-04-28 12:36PM EDT | 2025-01-17 | 13.45 | 12.80 | 13.55 | 0.00 | - | 5 | 701 | 33.68% |
