Deutsche Märkte schließen in 1 Stunde 25 Minute

Concho Resources Inc. (CXO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
43,48-0,31 (-0,71%)
Ab 11:04AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CXO201030C000380002020-10-23 10:31AM EDT38.007.703.507.900.00-10102.73%
CXO201030C000385002020-10-19 10:22AM EDT38.5010.503.107.900.00--1125.98%
CXO201030C000430002020-10-23 9:30AM EDT43.003.700.702.000.00-1060.55%
CXO201030C000440002020-10-27 10:30AM EDT44.000.950.451.30-0.20-17.39%422461.13%
CXO201030C000450002020-10-27 9:36AM EDT45.000.450.451.20-0.35-43.75%25579.10%
CXO201030C000455002020-10-22 2:11PM EDT45.500.900.001.550.00-42985.35%
CXO201030C000460002020-10-21 12:47PM EDT46.001.100.200.950.00-2917181.05%
CXO201030C000465002020-10-26 11:59AM EDT46.501.020.151.050.00-33590.53%
CXO201030C000470002020-10-27 9:51AM EDT47.000.450.100.70-0.05-10.00%110983.20%
CXO201030C000475002020-10-26 11:10AM EDT47.500.350.051.200.00-10144107.23%
CXO201030C000480002020-10-26 10:17AM EDT48.000.450.050.550.00-3178287.70%
CXO201030C000485002020-10-26 11:59AM EDT48.500.770.051.200.00-3341121.09%
CXO201030C000490002020-10-27 10:18AM EDT49.000.150.004.10-0.65-81.25%669220.90%
CXO201030C000495002020-10-20 1:42PM EDT49.500.750.000.950.00-6543121.68%
CXO201030C000500002020-10-26 2:53PM EDT50.000.150.000.950.00-351,072127.73%
CXO201030C000505002020-10-23 3:19PM EDT50.500.310.001.150.00-3280142.19%
CXO201030C000510002020-10-19 1:08PM EDT51.000.800.001.400.00-17116158.59%
CXO201030C000515002020-10-22 1:30PM EDT51.500.200.003.900.00-22251.56%
CXO201030C000520002020-10-23 1:21PM EDT52.000.150.000.250.00-3228107.03%
CXO201030C000525002020-10-23 11:33AM EDT52.500.250.002.300.00-3152211.04%
CXO201030C000530002020-10-19 1:57PM EDT53.000.350.004.100.00-45277.93%
CXO201030C000535002020-10-19 1:57PM EDT53.500.300.001.600.00-1214195.51%
CXO201030C000540002020-10-19 9:31AM EDT54.000.700.001.600.00--3200.98%
CXO201030C000550002020-10-22 10:34AM EDT55.000.050.001.500.00-39207.23%
CXO201030C000560002020-10-19 12:08PM EDT56.000.150.001.600.00-13221.88%
CXO201030C000600002020-10-19 9:31AM EDT60.000.200.000.050.00-57132.81%
CXO201030C000650002020-10-19 12:04AM EDT65.000.180.000.050.00--53160.94%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CXO201030P000350002020-10-26 2:09PM EDT35.000.090.001.950.00-37233.40%
CXO201030P000380002020-10-22 11:54AM EDT38.000.200.000.850.00-34125.59%
CXO201030P000385002020-10-09 9:44AM EDT38.500.400.000.600.00-11104.49%
CXO201030P000400002020-09-29 12:25PM EDT40.000.550.050.450.00-41375.78%
CXO201030P000410002020-10-19 9:40AM EDT41.000.130.000.450.00--357.81%
CXO201030P000420002020-10-23 12:57PM EDT42.000.150.351.100.00-11674.90%
CXO201030P000430002020-10-26 12:34PM EDT43.000.550.200.95-0.20-26.67%503065.04%
CXO201030P000435002020-10-26 3:52PM EDT43.501.200.251.200.00-21965.53%
CXO201030P000440002020-10-26 12:43PM EDT44.001.250.651.75+0.01+0.81%619050.20%
CXO201030P000445002020-10-23 3:24PM EDT44.500.400.252.800.00-12750.49%
CXO201030P000450002020-10-22 2:23PM EDT45.001.101.152.300.00-2232576.47%
CXO201030P000455002020-10-23 3:25PM EDT45.500.701.402.850.00-25288.67%
CXO201030P000460002020-10-23 3:41PM EDT46.003.002.203.30+1.35+81.82%171355.57%
CXO201030P000465002020-10-26 10:48AM EDT46.502.022.403.700.00-24595.90%
CXO201030P000470002020-10-26 12:38PM EDT47.003.582.654.800.00-107766.21%
CXO201030P000475002020-10-26 9:40AM EDT47.502.353.304.400.00-14788.28%
CXO201030P000480002020-10-23 9:39AM EDT48.002.401.656.200.00-543182.81%
CXO201030P000485002020-10-23 9:49AM EDT48.502.602.507.300.00-234226.47%
CXO201030P000490002020-10-21 11:03AM EDT49.004.003.007.800.00-548234.57%
CXO201030P000495002020-10-20 10:42AM EDT49.502.903.608.500.00-11763.28%
CXO201030P000500002020-10-21 3:17PM EDT50.005.604.108.900.00-118256.06%
CXO201030P000505002020-10-20 9:30AM EDT50.503.504.609.400.00-143263.57%
CXO201030P000510002020-10-19 12:04AM EDT51.003.205.009.800.00--12264.84%
CXO201030P000515002020-10-19 12:04AM EDT51.503.305.7010.400.00--1479.69%
CXO201030P000520002020-10-19 10:14AM EDT52.004.036.2011.000.00-2898.05%
CXO201030P000530002020-09-21 12:06AM EDT53.006.350.000.000.00--20.00%