La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0692 -0,0015 (-0,14 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 957,29 -156,38 (-0,26 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240628C00070000 | 2024-06-11 10:49AM EDT | 70.00 | 43.00 | 39.00 | 43.75 | 0.00 | - | 1 | 1 | 146.09% |
| COP240628C00100000 | 2024-06-18 11:01AM EDT | 100.00 | 10.60 | 10.50 | 12.00 | 0.00 | - | 1 | 1 | 74.56% |
| COP240628C00103000 | 2024-06-20 12:13PM EDT | 103.00 | 8.43 | 7.85 | 8.90 | +8.43 | - | - | 5 | 56.54% |
| COP240628C00105000 | 2024-06-21 11:06AM EDT | 105.00 | 6.98 | 6.25 | 7.70 | -0.26 | -3.59% | 2 | 3 | 66.85% |
| COP240628C00107000 | 2024-06-21 9:38AM EDT | 107.00 | 4.85 | 4.45 | 5.65 | +1.15 | +31.08% | 5 | 13 | 53.61% |
| COP240628C00108000 | 2024-06-21 10:56AM EDT | 108.00 | 4.40 | 3.60 | 4.75 | +0.83 | +23.25% | 4 | 32 | 49.32% |
| COP240628C00109000 | 2024-06-20 2:01PM EDT | 109.00 | 3.05 | 2.79 | 3.40 | 0.00 | - | 28 | 118 | 35.79% |
| COP240628C00110000 | 2024-06-21 3:59PM EDT | 110.00 | 2.14 | 2.05 | 2.12 | -0.31 | -12.65% | 102 | 155 | 23.78% |
| COP240628C00111000 | 2024-06-21 3:39PM EDT | 111.00 | 1.31 | 1.43 | 1.48 | -0.39 | -22.94% | 73 | 179 | 22.90% |
| COP240628C00112000 | 2024-06-21 3:59PM EDT | 112.00 | 0.97 | 0.93 | 0.99 | -0.19 | -16.38% | 330 | 444 | 22.66% |
| COP240628C00113000 | 2024-06-21 3:50PM EDT | 113.00 | 0.47 | 0.57 | 0.63 | -0.36 | -43.37% | 95 | 273 | 22.56% |
| COP240628C00114000 | 2024-06-21 3:53PM EDT | 114.00 | 0.34 | 0.33 | 0.40 | -0.21 | -38.18% | 155 | 205 | 23.05% |
| COP240628C00115000 | 2024-06-21 3:44PM EDT | 115.00 | 0.15 | 0.18 | 0.23 | -0.25 | -62.50% | 74 | 213 | 23.00% |
| COP240628C00116000 | 2024-06-21 3:50PM EDT | 116.00 | 0.09 | 0.10 | 0.14 | -0.14 | -60.87% | 40 | 84 | 23.63% |
| COP240628C00117000 | 2024-06-21 3:40PM EDT | 117.00 | 0.05 | 0.04 | 0.14 | -0.08 | -61.54% | 5 | 427 | 27.25% |
| COP240628C00118000 | 2024-06-21 1:19PM EDT | 118.00 | 0.08 | 0.01 | 0.09 | -0.05 | -38.46% | 409 | 523 | 27.93% |
| COP240628C00119000 | 2024-06-21 3:17PM EDT | 119.00 | 0.04 | 0.02 | 0.19 | -0.05 | -55.56% | 7 | 29 | 36.62% |
| COP240628C00120000 | 2024-06-21 12:10PM EDT | 120.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 5 | 58 | 30.66% |
| COP240628C00121000 | 2024-06-21 2:27PM EDT | 121.00 | 0.03 | 0.01 | 0.18 | -0.01 | -25.00% | 1 | 9 | 42.77% |
| COP240628C00122000 | 2024-06-21 11:31AM EDT | 122.00 | 0.06 | 0.01 | 0.17 | +0.02 | +50.00% | 695 | 744 | 45.51% |
| COP240628C00123000 | 2024-06-13 11:34AM EDT | 123.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 43.75% |
| COP240628C00124000 | 2024-06-21 12:10PM EDT | 124.00 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 1 | 7 | 41.41% |
| COP240628C00125000 | 2024-06-13 10:24AM EDT | 125.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 121 | 42.58% |
| COP240628C00126000 | 2024-05-30 1:10PM EDT | 126.00 | 0.15 | 0.01 | 0.18 | 0.00 | - | 20 | 27 | 51.76% |
| COP240628C00127000 | 2024-06-14 1:36PM EDT | 127.00 | 0.01 | 0.01 | 0.39 | 0.00 | - | 2 | 7 | 62.50% |
| COP240628C00128000 | 2024-05-29 3:22PM EDT | 128.00 | 0.12 | 0.01 | 0.19 | 0.00 | - | 1 | 13 | 57.62% |
| COP240628C00129000 | 2024-06-07 12:32PM EDT | 129.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 4 | 4 | 60.74% |
| COP240628C00130000 | 2024-06-18 2:44PM EDT | 130.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 395 | 63.28% |
| COP240628C00131000 | 2024-06-12 11:01AM EDT | 131.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 13 | 14 | 65.82% |
| COP240628C00132000 | 2024-05-24 3:16PM EDT | 132.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 87.40% |
| COP240628C00133000 | 2024-06-20 11:20AM EDT | 133.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 3 | 7 | 90.23% |
| COP240628C00135000 | 2024-06-12 11:01AM EDT | 135.00 | 0.03 | 0.01 | 0.33 | 0.00 | - | 1 | 3 | 82.03% |
| COP240628C00137000 | 2024-06-21 10:16AM EDT | 137.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 2 | 15 | 100.98% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240628P00070000 | 2024-06-21 10:07AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 2 | 0 | 118.75% |
| COP240628P00090000 | 2024-05-10 10:09AM EDT | 90.00 | 0.52 | 0.01 | 0.18 | 0.00 | - | - | 15 | 83.59% |
| COP240628P00095000 | 2024-06-17 10:14AM EDT | 95.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 1 | 18 | 70.70% |
| COP240628P00100000 | 2024-06-21 1:15PM EDT | 100.00 | 0.04 | 0.01 | 0.19 | -0.13 | -76.47% | 10 | 13 | 54.00% |
| COP240628P00101000 | 2024-06-14 12:48PM EDT | 101.00 | 0.12 | 0.01 | 0.19 | 0.00 | - | - | 1 | 50.00% |
| COP240628P00102000 | 2024-06-21 3:46PM EDT | 102.00 | 0.04 | 0.02 | 0.20 | -0.13 | -76.47% | 1 | 1 | 46.48% |
| COP240628P00103000 | 2024-06-21 10:10AM EDT | 103.00 | 0.07 | 0.02 | 0.21 | 0.00 | - | 25 | 330 | 42.97% |
| COP240628P00104000 | 2024-06-21 2:23PM EDT | 104.00 | 0.06 | 0.03 | 0.13 | -0.01 | -14.29% | 4 | 35 | 34.67% |
| COP240628P00105000 | 2024-06-21 11:05AM EDT | 105.00 | 0.08 | 0.05 | 0.24 | -0.03 | -27.27% | 1 | 67 | 35.94% |
| COP240628P00106000 | 2024-06-21 11:15AM EDT | 106.00 | 0.12 | 0.09 | 0.12 | -0.18 | -60.00% | 11 | 97 | 26.37% |
| COP240628P00107000 | 2024-06-21 3:28PM EDT | 107.00 | 0.18 | 0.14 | 0.18 | -0.02 | -10.00% | 5 | 218 | 25.00% |
| COP240628P00108000 | 2024-06-21 3:41PM EDT | 108.00 | 0.29 | 0.23 | 0.27 | -0.09 | -23.68% | 179 | 315 | 23.54% |
| COP240628P00109000 | 2024-06-21 3:43PM EDT | 109.00 | 0.50 | 0.39 | 0.43 | -0.04 | -7.41% | 89 | 276 | 22.56% |
| COP240628P00110000 | 2024-06-21 3:56PM EDT | 110.00 | 0.68 | 0.64 | 0.69 | -0.12 | -15.00% | 107 | 288 | 22.02% |
| COP240628P00111000 | 2024-06-21 3:49PM EDT | 111.00 | 1.27 | 1.00 | 1.05 | +0.08 | +6.72% | 285 | 105 | 21.34% |
| COP240628P00112000 | 2024-06-21 3:08PM EDT | 112.00 | 1.59 | 1.50 | 1.58 | -0.02 | -1.24% | 98 | 101 | 21.39% |
| COP240628P00113000 | 2024-06-21 3:46PM EDT | 113.00 | 2.56 | 2.11 | 2.26 | -0.02 | -0.78% | 16 | 91 | 21.97% |
| COP240628P00114000 | 2024-06-21 3:59PM EDT | 114.00 | 2.98 | 2.77 | 4.00 | -0.34 | -10.24% | 1 | 46 | 42.38% |
| COP240628P00115000 | 2024-06-21 11:12AM EDT | 115.00 | 3.80 | 3.70 | 4.25 | -2.60 | -40.63% | 1 | 51 | 32.47% |
| COP240628P00116000 | 2024-06-21 3:51PM EDT | 116.00 | 5.02 | 4.60 | 5.60 | -2.01 | -28.59% | 13 | 32 | 45.46% |
| COP240628P00117000 | 2024-06-07 10:24AM EDT | 117.00 | 5.14 | 5.40 | 6.10 | 0.00 | - | 8 | 35 | 37.79% |
| COP240628P00118000 | 2024-06-17 9:40AM EDT | 118.00 | 9.60 | 6.35 | 7.25 | 0.00 | - | 1 | 9 | 46.29% |
| COP240628P00119000 | 2024-06-17 12:47PM EDT | 119.00 | 9.32 | 5.75 | 8.00 | 0.00 | - | 1 | 1 | 42.63% |
| COP240628P00120000 | 2024-06-17 10:15AM EDT | 120.00 | 11.06 | 8.15 | 9.25 | 0.00 | - | 1 | 1 | 54.64% |
| COP240628P00121000 | 2024-06-21 10:07AM EDT | 121.00 | 9.20 | 8.05 | 11.00 | -1.08 | -10.51% | 1 | 0 | 78.56% |
| COP240628P00122000 | 2024-06-05 9:34AM EDT | 122.00 | 10.08 | 10.30 | 11.15 | 0.00 | - | 1 | 0 | 59.18% |
| COP240628P00123000 | 2024-06-04 9:43AM EDT | 123.00 | 11.30 | 9.75 | 12.50 | 0.00 | - | 15 | 1 | 74.02% |
| COP240628P00125000 | 2024-06-13 3:44PM EDT | 125.00 | 13.90 | 13.25 | 14.30 | 0.00 | - | 2 | 3 | 50.78% |
| COP240628P00126000 | 2024-06-13 3:44PM EDT | 126.00 | 14.92 | 13.40 | 15.45 | 0.00 | - | 2 | 0 | 83.89% |
