La bourse est fermée
Dow Jones
38 963,97 +79,71 (+0,20 %) Nasdaq
16 280,36 -52,20 (-0,32 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 209,24 -831,09 (-1,41 %)
ConocoPhillips (COP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:15PM EDT. Marché ouvert.
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00114000 | 2024-05-06 9:30AM EDT | 114.00 | 9.22 | 9.05 | 9.35 | 0.00 | - | 1 | 11 | 51.56% |
| COP240510C00115000 | 2024-05-06 9:53AM EDT | 115.00 | 9.50 | 8.10 | 8.45 | 0.00 | - | 11 | 13 | 54.10% |
| COP240510C00116000 | 2024-05-01 1:34PM EDT | 116.00 | 8.65 | 6.65 | 7.30 | 0.00 | - | - | 2 | 37.50% |
| COP240510C00117000 | 2024-05-06 2:35PM EDT | 117.00 | 7.10 | 6.15 | 6.35 | 0.00 | - | 2 | 13 | 37.31% |
| COP240510C00118000 | 2024-05-06 1:42PM EDT | 118.00 | 5.80 | 4.75 | 5.30 | 0.00 | - | 20 | 16 | 28.52% |
| COP240510C00119000 | 2024-05-02 2:38PM EDT | 119.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | - | 5 | 24.02% |
| COP240510C00120000 | 2024-05-08 12:03PM EDT | 120.00 | 3.66 | 3.10 | 3.35 | -1.34 | -26.80% | 3 | 18 | 22.46% |
| COP240510C00121000 | 2024-05-07 2:46PM EDT | 121.00 | 2.89 | 2.19 | 2.35 | 0.00 | - | 8 | 87 | 17.09% |
| COP240510C00122000 | 2024-05-07 12:44PM EDT | 122.00 | 2.71 | 1.38 | 1.48 | 0.00 | - | 41 | 179 | 15.53% |
| COP240510C00123000 | 2024-05-08 12:09PM EDT | 123.00 | 0.87 | 0.73 | 0.79 | -0.13 | -13.00% | 28 | 301 | 14.89% |
| COP240510C00124000 | 2024-05-08 12:13PM EDT | 124.00 | 0.40 | 0.32 | 0.35 | -0.27 | -40.30% | 150 | 304 | 14.80% |
| COP240510C00125000 | 2024-05-08 12:06PM EDT | 125.00 | 0.19 | 0.12 | 0.14 | -0.28 | -59.57% | 26 | 263 | 15.43% |
| COP240510C00126000 | 2024-05-08 9:47AM EDT | 126.00 | 0.10 | 0.04 | 0.06 | -0.04 | -28.57% | 22 | 354 | 16.70% |
| COP240510C00127000 | 2024-05-08 12:54PM EDT | 127.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 44 | 289 | 18.36% |
| COP240510C00128000 | 2024-05-08 12:35PM EDT | 128.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 28 | 458 | 20.70% |
| COP240510C00129000 | 2024-05-08 10:21AM EDT | 129.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6 | 735 | 24.41% |
| COP240510C00130000 | 2024-05-07 11:28AM EDT | 130.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 4 | 651 | 27.74% |
| COP240510C00131000 | 2024-05-06 11:11AM EDT | 131.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 14 | 117 | 31.25% |
| COP240510C00132000 | 2024-05-06 12:09PM EDT | 132.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 120 | 176 | 34.38% |
| COP240510C00133000 | 2024-05-07 3:16PM EDT | 133.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 21 | 66.50% |
| COP240510C00134000 | 2024-05-06 1:11PM EDT | 134.00 | 0.01 | 0.01 | 0.29 | 0.00 | - | 5 | 29 | 57.23% |
| COP240510C00135000 | 2024-05-01 3:16PM EDT | 135.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 6 | 40 | 56.64% |
| COP240510C00136000 | 2024-05-01 2:52PM EDT | 136.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 7 | 11 | 65.04% |
| COP240510C00137000 | 2024-05-06 10:00AM EDT | 137.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 6 | 27 | 84.18% |
| COP240510C00138000 | 2024-05-06 2:50PM EDT | 138.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 912 | 88.48% |
| COP240510C00139000 | 2024-05-07 10:56AM EDT | 139.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 20 | 92.68% |
| COP240510C00140000 | 2024-05-06 1:26PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 63 | 57.03% |
| COP240510C00141000 | 2024-05-01 3:42PM EDT | 141.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 59.38% |
| COP240510C00142000 | 2024-05-06 2:32PM EDT | 142.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 62.50% |
| COP240510C00144000 | 2024-05-06 11:11AM EDT | 144.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 96 | 67.97% |
| COP240510C00145000 | 2024-04-30 1:13PM EDT | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 70.31% |
| COP240510C00146000 | 2024-04-05 12:10PM EDT | 146.00 | 0.64 | 0.00 | 0.03 | 0.00 | - | 45 | 45 | 73.44% |
| COP240510C00147000 | 2024-05-06 11:46AM EDT | 147.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 70 | 75.78% |
| COP240510C00150000 | 2024-04-12 12:04PM EDT | 150.00 | 0.29 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 82.81% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00105000 | 2024-05-06 2:35PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 106 | 108 | 71.09% |
| COP240510P00108000 | 2024-05-03 2:05PM EDT | 108.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 11 | 57.03% |
| COP240510P00109000 | 2024-05-03 11:19AM EDT | 109.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 15 | 15 | 60.94% |
| COP240510P00110000 | 2024-05-03 3:09PM EDT | 110.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 273 | 57.03% |
| COP240510P00112000 | 2024-05-02 1:47PM EDT | 112.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | - | 21 | 51.17% |
| COP240510P00113000 | 2024-05-06 10:47AM EDT | 113.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 11 | 45.31% |
| COP240510P00114000 | 2024-05-06 10:41AM EDT | 114.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 424 | 39.06% |
| COP240510P00115000 | 2024-05-06 11:08AM EDT | 115.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 44 | 35.16% |
| COP240510P00116000 | 2024-05-06 11:20AM EDT | 116.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 23 | 69 | 33.20% |
| COP240510P00117000 | 2024-05-06 12:34PM EDT | 117.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 186 | 201 | 29.30% |
| COP240510P00118000 | 2024-05-08 9:45AM EDT | 118.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 4 | 268 | 27.54% |
| COP240510P00119000 | 2024-05-07 3:46PM EDT | 119.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 5 | 273 | 25.59% |
| COP240510P00120000 | 2024-05-08 12:52PM EDT | 120.00 | 0.14 | 0.13 | 0.16 | -0.05 | -26.32% | 13 | 391 | 24.90% |
| COP240510P00121000 | 2024-05-08 12:42PM EDT | 121.00 | 0.29 | 0.29 | 0.32 | -0.09 | -23.68% | 23 | 235 | 24.76% |
| COP240510P00122000 | 2024-05-08 10:48AM EDT | 122.00 | 0.47 | 0.60 | 0.63 | -0.28 | -37.33% | 62 | 280 | 25.83% |
| COP240510P00123000 | 2024-05-08 11:41AM EDT | 123.00 | 0.81 | 1.06 | 1.15 | -0.40 | -33.06% | 16 | 164 | 28.42% |
| COP240510P00124000 | 2024-05-07 3:49PM EDT | 124.00 | 1.80 | 1.75 | 1.89 | 0.00 | - | 41 | 290 | 33.08% |
| COP240510P00125000 | 2024-05-08 9:45AM EDT | 125.00 | 2.36 | 2.59 | 3.00 | +0.26 | +12.38% | 1 | 292 | 44.53% |
| COP240510P00126000 | 2024-05-08 9:45AM EDT | 126.00 | 3.26 | 3.30 | 3.75 | +0.16 | +5.16% | 1 | 219 | 46.29% |
| COP240510P00127000 | 2024-05-06 11:02AM EDT | 127.00 | 3.20 | 4.45 | 4.80 | 0.00 | - | 7 | 190 | 50.10% |
| COP240510P00128000 | 2024-05-07 9:56AM EDT | 128.00 | 4.35 | 5.40 | 5.65 | 0.00 | - | 4 | 193 | 53.76% |
| COP240510P00129000 | 2024-05-07 3:38PM EDT | 129.00 | 6.50 | 6.40 | 6.75 | 0.00 | - | 6 | 164 | 61.43% |
| COP240510P00130000 | 2024-05-07 10:15AM EDT | 130.00 | 6.51 | 7.25 | 7.70 | 0.00 | - | 2 | 268 | 64.16% |
| COP240510P00131000 | 2024-05-07 10:20AM EDT | 131.00 | 7.33 | 8.40 | 8.70 | 0.00 | - | 5 | 271 | 72.36% |
| COP240510P00132000 | 2024-04-29 1:10PM EDT | 132.00 | 3.50 | 9.45 | 9.65 | 0.00 | - | 124 | 434 | 77.88% |
| COP240510P00133000 | 2024-05-02 1:07PM EDT | 133.00 | 10.50 | 10.40 | 10.65 | 0.00 | - | 1 | 100 | 82.32% |
| COP240510P00134000 | 2024-05-08 12:49PM EDT | 134.00 | 11.47 | 11.45 | 11.65 | +6.55 | +133.13% | 2 | 81 | 88.48% |
| COP240510P00135000 | 2024-04-29 12:44PM EDT | 135.00 | 5.65 | 12.35 | 12.70 | 0.00 | - | 1 | 10 | 92.68% |
| COP240510P00136000 | 2024-04-22 10:40AM EDT | 136.00 | 7.80 | 13.35 | 13.75 | 0.00 | - | - | 3 | 98.63% |
| COP240510P00137000 | 2024-04-16 12:13PM EDT | 137.00 | 7.15 | 14.45 | 14.60 | 0.00 | - | - | 3 | 102.44% |
| COP240510P00140000 | 2024-04-19 2:49PM EDT | 140.00 | 11.03 | 17.40 | 17.70 | 0.00 | - | 16 | 0 | 117.58% |
| COP240510P00145000 | 2024-05-03 10:30AM EDT | 145.00 | 24.10 | 22.40 | 22.70 | 0.00 | - | 1 | 1 | 139.36% |
