La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +2,40 (+0,10 %) Bitcoin EUR
60 883,41 -786,16 (-1,27 %)
ConocoPhillips (COP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240614C00110000 | 2024-05-02 12:30PM EDT | 110.00 | 13.00 | 10.40 | 14.40 | 0.00 | - | - | 2 | 56.20% |
| COP240614C00113000 | 2024-05-10 10:34AM EDT | 113.00 | 10.86 | 8.55 | 10.60 | 0.00 | - | - | 1 | 40.14% |
| COP240614C00119000 | 2024-05-17 9:34AM EDT | 119.00 | 3.70 | 3.40 | 5.25 | -0.30 | -7.50% | 2 | 36 | 28.64% |
| COP240614C00120000 | 2024-05-17 2:05PM EDT | 120.00 | 3.30 | 3.70 | 4.50 | +0.45 | +15.79% | 3 | 7 | 27.31% |
| COP240614C00121000 | 2024-05-17 1:40PM EDT | 121.00 | 2.70 | 3.10 | 3.25 | -2.30 | -46.00% | 3 | 4 | 21.88% |
| COP240614C00122000 | 2024-05-17 1:40PM EDT | 122.00 | 2.20 | 0.67 | 2.79 | -0.23 | -9.47% | 6 | 9 | 22.18% |
| COP240614C00123000 | 2024-05-17 11:40AM EDT | 123.00 | 1.52 | 1.93 | 2.48 | -0.05 | -3.18% | 1 | 13 | 23.22% |
| COP240614C00124000 | 2024-05-17 2:10PM EDT | 124.00 | 1.41 | 1.61 | 2.76 | +0.15 | +11.90% | 2 | 21 | 28.48% |
| COP240614C00125000 | 2024-05-17 2:10PM EDT | 125.00 | 1.11 | 1.07 | 1.44 | +0.16 | +16.84% | 3 | 254 | 20.78% |
| COP240614C00126000 | 2024-05-17 11:44AM EDT | 126.00 | 0.77 | 0.76 | 1.19 | -0.04 | -4.94% | 1 | 10 | 21.08% |
| COP240614C00127000 | 2024-05-16 1:48PM EDT | 127.00 | 0.59 | 0.80 | 0.89 | +0.59 | - | - | 10 | 20.51% |
| COP240614C00128000 | 2024-05-16 11:30AM EDT | 128.00 | 0.59 | 0.61 | 0.69 | 0.00 | - | 1 | 11 | 20.46% |
| COP240614C00129000 | 2024-05-16 3:59PM EDT | 129.00 | 0.35 | 0.46 | 0.59 | 0.00 | - | 10 | 10 | 21.17% |
| COP240614C00130000 | 2024-05-17 11:00AM EDT | 130.00 | 0.28 | 0.27 | 0.48 | -0.15 | -34.88% | 20 | 113 | 21.53% |
| COP240614C00131000 | 2024-05-13 2:23PM EDT | 131.00 | 0.41 | 0.24 | 0.36 | 0.00 | - | 24 | 22 | 21.39% |
| COP240614C00133000 | 2024-05-17 10:59AM EDT | 133.00 | 0.14 | 0.13 | 0.17 | -0.38 | -73.08% | 1 | 1 | 20.56% |
| COP240614C00135000 | 2024-05-10 12:56PM EDT | 135.00 | 0.21 | 0.04 | 0.14 | 0.00 | - | 1 | 1 | 22.32% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240614P00110000 | 2024-05-16 2:32PM EDT | 110.00 | 0.27 | 0.09 | 0.18 | +0.27 | +8.00% | 5 | 8 | 23.54% |
| COP240614P00111000 | 2024-05-13 10:24AM EDT | 111.00 | 0.27 | 0.16 | 0.20 | +0.27 | - | 16 | 15 | 22.36% |
| COP240614P00112000 | 2024-05-14 10:17AM EDT | 112.00 | 0.41 | 0.20 | 0.84 | +0.41 | - | 30 | 32 | 30.98% |
| COP240614P00113000 | 2024-05-16 10:36AM EDT | 113.00 | 0.40 | 0.26 | 0.31 | 0.00 | - | 25 | 52 | 21.09% |
| COP240614P00114000 | 2024-05-17 3:28PM EDT | 114.00 | 0.37 | 0.31 | 0.38 | -0.45 | -54.88% | 5 | 47 | 20.36% |
| COP240614P00115000 | 2024-05-16 2:32PM EDT | 115.00 | 0.86 | 0.43 | 0.49 | 0.00 | - | 5 | 8 | 19.95% |
| COP240614P00116000 | 2024-05-17 2:10PM EDT | 116.00 | 0.73 | 0.53 | 1.96 | +0.73 | - | 2 | 51 | 32.69% |
| COP240614P00117000 | 2024-05-17 2:10PM EDT | 117.00 | 0.93 | 0.52 | 1.26 | -0.33 | -26.19% | 1 | 11 | 23.60% |
| COP240614P00118000 | 2024-05-16 3:07PM EDT | 118.00 | 1.60 | 0.89 | 1.02 | 0.00 | - | 6 | 8 | 18.76% |
| COP240614P00119000 | 2024-05-16 3:07PM EDT | 119.00 | 1.98 | 1.18 | 1.30 | +1.98 | - | 6 | 7 | 18.51% |
| COP240614P00120000 | 2024-05-17 9:40AM EDT | 120.00 | 2.20 | 1.32 | 1.63 | +0.49 | +28.65% | 5 | 11 | 18.21% |
| COP240614P00121000 | 2024-05-17 2:22PM EDT | 121.00 | 2.29 | 1.68 | 2.05 | -0.07 | -2.97% | 10 | 20 | 18.14% |
| COP240614P00122000 | 2024-05-17 10:43AM EDT | 122.00 | 3.16 | 2.02 | 4.55 | -0.14 | -4.24% | 10 | 13 | 33.33% |
| COP240614P00123000 | 2024-05-15 3:55PM EDT | 123.00 | 3.60 | 2.81 | 3.55 | 0.00 | - | 22 | 24 | 21.53% |
| COP240614P00126000 | 2024-05-10 10:14AM EDT | 126.00 | 4.58 | 4.25 | 6.20 | 0.00 | - | 1 | 18 | 27.27% |
| COP240614P00129000 | 2024-05-14 10:24AM EDT | 129.00 | 8.44 | 6.70 | 7.80 | 0.00 | - | 1 | 2 | 20.19% |
