Marchés français ouverture 1 h 32 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 083,66 +466,56 (+1,21 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 902,09 -293,51 (-1,53 %) Bitcoin EUR
64 118,66 -374,59 (-0,58 %)
ConocoPhillips (COP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00070000 | 2024-04-22 3:20PM EDT | 70.00 | 60.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240524C00105000 | 2024-04-29 3:02PM EDT | 105.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240524C00115000 | 2024-05-22 12:13PM EDT | 115.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240524C00118000 | 2024-05-22 3:46PM EDT | 118.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| COP240524C00119000 | 2024-05-22 3:47PM EDT | 119.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| COP240524C00120000 | 2024-05-22 3:58PM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| COP240524C00121000 | 2024-05-22 3:49PM EDT | 121.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| COP240524C00122000 | 2024-05-22 3:26PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| COP240524C00123000 | 2024-05-22 3:19PM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| COP240524C00124000 | 2024-05-22 3:19PM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| COP240524C00125000 | 2024-05-22 10:15AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| COP240524C00126000 | 2024-05-22 9:34AM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COP240524C00127000 | 2024-05-21 11:43AM EDT | 127.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 25.00% |
| COP240524C00128000 | 2024-05-22 9:34AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COP240524C00129000 | 2024-05-20 11:19AM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240524C00130000 | 2024-05-21 12:43PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| COP240524C00131000 | 2024-05-17 3:59PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240524C00132000 | 2024-05-17 1:29PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240524C00133000 | 2024-05-21 10:46AM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COP240524C00134000 | 2024-05-21 12:30PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COP240524C00135000 | 2024-05-21 12:31PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COP240524C00136000 | 2024-04-23 1:39PM EDT | 136.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| COP240524C00137000 | 2024-05-20 10:10AM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COP240524C00138000 | 2024-04-17 9:56AM EDT | 138.00 | 1.35 | 0.01 | 0.22 | 0.00 | - | 1 | 4 | 110.16% |
| COP240524C00139000 | 2024-04-26 12:11PM EDT | 139.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240524C00140000 | 2024-05-13 9:30AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240524C00141000 | 2024-05-02 3:06PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240524C00142000 | 2024-04-25 2:48PM EDT | 142.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240524C00143000 | 2024-04-12 2:23PM EDT | 143.00 | 1.12 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 170.90% |
| COP240524C00144000 | 2024-04-25 3:32PM EDT | 144.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COP240524C00145000 | 2024-05-02 10:16AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240524C00146000 | 2024-04-22 10:17AM EDT | 146.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COP240524C00150000 | 2024-04-29 3:49PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COP240524C00155000 | 2024-04-19 11:10AM EDT | 155.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 264.45% |
| COP240524C00160000 | 2024-04-10 9:35AM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| COP240524C00165000 | 2024-05-07 10:57AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00100000 | 2024-05-16 3:31PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COP240524P00104000 | 2024-05-20 9:52AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COP240524P00110000 | 2024-05-20 10:08AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COP240524P00111000 | 2024-05-22 3:27PM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 25.00% |
| COP240524P00112000 | 2024-05-22 3:39PM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| COP240524P00113000 | 2024-05-22 11:57AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240524P00114000 | 2024-05-20 10:45AM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240524P00115000 | 2024-05-22 3:54PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COP240524P00116000 | 2024-05-22 3:41PM EDT | 116.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| COP240524P00117000 | 2024-05-22 3:49PM EDT | 117.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| COP240524P00118000 | 2024-05-22 3:49PM EDT | 118.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.78% |
| COP240524P00119000 | 2024-05-22 3:47PM EDT | 119.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| COP240524P00120000 | 2024-05-22 3:47PM EDT | 120.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| COP240524P00121000 | 2024-05-22 2:35PM EDT | 121.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| COP240524P00122000 | 2024-05-22 2:58PM EDT | 122.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| COP240524P00123000 | 2024-05-22 3:54PM EDT | 123.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240524P00124000 | 2024-05-22 3:47PM EDT | 124.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 0.00% |
| COP240524P00125000 | 2024-05-22 3:47PM EDT | 125.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| COP240524P00126000 | 2024-05-22 3:47PM EDT | 126.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| COP240524P00127000 | 2024-05-22 2:41PM EDT | 127.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP240524P00128000 | 2024-05-22 3:47PM EDT | 128.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| COP240524P00129000 | 2024-05-22 3:47PM EDT | 129.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| COP240524P00130000 | 2024-05-22 3:47PM EDT | 130.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| COP240524P00131000 | 2024-05-22 3:47PM EDT | 131.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP240524P00132000 | 2024-05-22 3:47PM EDT | 132.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| COP240524P00133000 | 2024-05-22 2:41PM EDT | 133.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP240524P00134000 | 2024-05-03 3:05PM EDT | 134.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240524P00135000 | 2024-05-22 2:41PM EDT | 135.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COP240524P00136000 | 2024-05-22 2:41PM EDT | 136.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240524P00137000 | 2024-05-01 9:30AM EDT | 137.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240524P00140000 | 2024-04-22 2:57PM EDT | 140.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
