COP - ConocoPhillips

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:95.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230609C000950002023-05-30 2:04PM EDT2023-06-096.306.807.000.00--2746.48%
COP230616C000950002023-06-05 12:14PM EDT2023-06-167.507.257.40-0.60-7.41%51,39740.14%
COP230630C000950002023-05-30 1:38PM EDT2023-06-307.727.808.100.00--436.55%
COP230721C000950002023-06-02 10:46AM EDT2023-07-218.758.608.750.00-108432.85%
COP230818C000950002023-06-05 10:33AM EDT2023-08-189.909.7510.10-0.18-1.79%141034.64%
COP231117C000950002023-05-31 12:52PM EDT2023-11-1712.3012.7012.900.00-2124734.62%
COP240119C000950002023-06-05 12:11PM EDT2024-01-1914.5614.3514.55-0.99-6.37%3086535.02%
COP240621C000950002023-06-02 11:36AM EDT2024-06-2117.4517.1517.800.00-235735.47%
COP250117C000950002023-05-17 2:38PM EDT2025-01-1720.6019.8521.050.00-48535.23%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
COP230609P000950002023-06-05 10:44AM EDT2023-06-090.110.080.10-0.12-52.17%6723436.72%
COP230616P000950002023-06-05 2:08PM EDT2023-06-160.400.370.42-0.13-24.53%634,00234.33%
COP230623P000950002023-06-05 12:41PM EDT2023-06-230.660.670.72-0.84-56.00%43232.84%
COP230630P000950002023-06-05 10:54AM EDT2023-06-301.211.101.15+0.13+12.04%51433.89%
COP230707P000950002023-06-02 3:42PM EDT2023-07-071.361.261.420.00-1733.06%
COP230714P000950002023-06-02 2:23PM EDT2023-07-141.571.541.710.00-1132.79%
COP230721P000950002023-06-05 1:50PM EDT2023-07-211.851.901.92-0.13-6.57%4328632.06%
COP230818P000950002023-06-02 3:43PM EDT2023-08-183.063.053.150.00-232,46233.31%
COP231117P000950002023-06-05 10:47AM EDT2023-11-175.775.755.90-0.35-5.72%1180033.58%
COP240119P000950002023-06-05 12:52PM EDT2024-01-197.157.207.30-0.22-2.99%494,11333.32%
COP240621P000950002023-05-31 1:40PM EDT2024-06-2111.059.7010.150.00-1242933.14%
COP250117P000950002023-04-28 12:36PM EDT2025-01-1713.4512.8013.550.00-570133.68%