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
1,0691 -0,0016 (-0,15 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 976,54 -166,32 (-0,28 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240705C00104000 | 2024-06-05 10:03AM EDT | 104.00 | 8.75 | 7.25 | 8.05 | 0.00 | - | 1 | 2 | 38.09% |
| COP240705C00105000 | 2024-06-20 9:53AM EDT | 105.00 | 5.94 | 6.35 | 7.00 | +5.94 | - | - | 1 | 33.64% |
| COP240705C00106000 | 2024-06-14 10:37AM EDT | 106.00 | 4.60 | 5.65 | 6.65 | 0.00 | - | - | 1 | 40.58% |
| COP240705C00107000 | 2024-06-21 10:05AM EDT | 107.00 | 5.40 | 3.90 | 5.05 | +1.98 | +57.89% | 56 | 77 | 27.30% |
| COP240705C00108000 | 2024-06-18 1:19PM EDT | 108.00 | 2.94 | 3.95 | 5.10 | 0.00 | - | 15 | 15 | 38.18% |
| COP240705C00109000 | 2024-06-20 12:44PM EDT | 109.00 | 3.68 | 3.20 | 4.30 | 0.00 | - | 4 | 5 | 35.99% |
| COP240705C00110000 | 2024-06-21 3:57PM EDT | 110.00 | 2.45 | 2.32 | 2.75 | -0.34 | -12.19% | 19 | 115 | 24.12% |
| COP240705C00111000 | 2024-06-21 3:29PM EDT | 111.00 | 1.76 | 1.89 | 2.06 | -0.34 | -16.19% | 34 | 12 | 22.51% |
| COP240705C00112000 | 2024-06-21 3:29PM EDT | 112.00 | 1.30 | 1.37 | 1.52 | -0.44 | -25.29% | 58 | 252 | 21.78% |
| COP240705C00113000 | 2024-06-21 3:59PM EDT | 113.00 | 1.01 | 0.89 | 1.05 | -0.15 | -12.93% | 116 | 48 | 20.80% |
| COP240705C00114000 | 2024-06-21 1:36PM EDT | 114.00 | 0.82 | 0.67 | 0.74 | -0.16 | -16.33% | 22 | 111 | 20.75% |
| COP240705C00115000 | 2024-06-21 3:59PM EDT | 115.00 | 0.47 | 0.44 | 0.50 | -0.14 | -22.95% | 69 | 98 | 20.61% |
| COP240705C00116000 | 2024-06-21 3:09PM EDT | 116.00 | 0.31 | 0.28 | 0.33 | -0.10 | -24.39% | 103 | 21 | 20.56% |
| COP240705C00117000 | 2024-06-21 3:43PM EDT | 117.00 | 0.18 | 0.18 | 0.22 | -0.13 | -41.94% | 2 | 77 | 20.80% |
| COP240705C00118000 | 2024-06-21 10:10AM EDT | 118.00 | 0.22 | 0.11 | 0.15 | -0.06 | -21.43% | 1 | 92 | 21.19% |
| COP240705C00119000 | 2024-06-14 9:52AM EDT | 119.00 | 0.14 | 0.05 | 0.12 | 0.00 | - | 1 | 29 | 22.36% |
| COP240705C00120000 | 2024-06-21 3:49PM EDT | 120.00 | 0.08 | 0.04 | 0.10 | +0.01 | +14.29% | 21 | 132 | 23.63% |
| COP240705C00121000 | 2024-06-18 3:00PM EDT | 121.00 | 0.06 | 0.05 | 0.18 | 0.00 | - | 6 | 213 | 29.10% |
| COP240705C00122000 | 2024-06-10 3:34PM EDT | 122.00 | 0.27 | 0.00 | 0.23 | 0.00 | - | 10 | 25 | 33.06% |
| COP240705C00123000 | 2024-06-07 2:40PM EDT | 123.00 | 0.16 | 0.01 | 0.15 | 0.00 | - | 1 | 67 | 32.13% |
| COP240705C00124000 | 2024-06-07 2:17PM EDT | 124.00 | 0.12 | 0.02 | 0.21 | 0.00 | - | 3 | 3 | 36.72% |
| COP240705C00125000 | 2024-06-18 12:00PM EDT | 125.00 | 0.15 | 0.02 | 0.21 | 0.00 | - | 17 | 28 | 38.77% |
| COP240705C00126000 | 2024-06-20 9:56AM EDT | 126.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 40.43% |
| COP240705C00127000 | 2024-06-21 12:14PM EDT | 127.00 | 0.05 | 0.00 | 0.20 | -0.17 | -77.27% | 1 | 2 | 42.48% |
| COP240705C00130000 | 2024-05-31 3:29PM EDT | 130.00 | 0.13 | 0.00 | 0.96 | 0.00 | - | 1 | 1 | 58.40% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240705P00095000 | 2024-06-04 9:43AM EDT | 95.00 | 0.10 | 0.01 | 0.21 | 0.00 | - | 1 | 3 | 51.27% |
| COP240705P00100000 | 2024-06-21 3:57PM EDT | 100.00 | 0.12 | 0.03 | 0.23 | -0.02 | -14.29% | 15 | 5 | 38.28% |
| COP240705P00101000 | 2024-06-17 1:22PM EDT | 101.00 | 0.16 | 0.03 | 0.26 | +0.16 | - | - | 4 | 36.52% |
| COP240705P00103000 | 2024-06-21 3:32PM EDT | 103.00 | 0.14 | 0.04 | 0.14 | +0.01 | +7.69% | 150 | 30 | 26.56% |
| COP240705P00104000 | 2024-06-17 12:16PM EDT | 104.00 | 0.36 | 0.10 | 0.13 | 0.00 | - | 3 | 4 | 23.54% |
| COP240705P00105000 | 2024-06-20 3:52PM EDT | 105.00 | 0.24 | 0.13 | 0.17 | 0.00 | - | 29 | 59 | 22.32% |
| COP240705P00106000 | 2024-06-21 11:37AM EDT | 106.00 | 0.25 | 0.17 | 0.44 | -0.11 | -30.56% | 3 | 39 | 25.93% |
| COP240705P00107000 | 2024-06-21 3:57PM EDT | 107.00 | 0.36 | 0.30 | 0.51 | -0.10 | -21.74% | 18 | 37 | 23.88% |
| COP240705P00108000 | 2024-06-21 1:18PM EDT | 108.00 | 0.44 | 0.46 | 0.70 | -0.20 | -31.25% | 3 | 68 | 23.34% |
| COP240705P00109000 | 2024-06-21 3:22PM EDT | 109.00 | 0.79 | 0.67 | 0.73 | -0.03 | -3.66% | 23 | 28 | 19.80% |
| COP240705P00110000 | 2024-06-21 3:55PM EDT | 110.00 | 1.04 | 0.78 | 1.06 | -0.16 | -13.33% | 11 | 66 | 19.73% |
| COP240705P00111000 | 2024-06-21 3:34PM EDT | 111.00 | 1.56 | 1.35 | 1.55 | +0.08 | +5.41% | 69 | 48 | 20.48% |
| COP240705P00112000 | 2024-06-21 2:12PM EDT | 112.00 | 1.74 | 1.68 | 1.95 | -1.56 | -47.27% | 22 | 14 | 19.02% |
| COP240705P00113000 | 2024-06-17 10:47AM EDT | 113.00 | 4.52 | 2.24 | 2.65 | 0.00 | - | 1 | 5 | 20.04% |
| COP240705P00114000 | 2024-06-14 12:46PM EDT | 114.00 | 4.70 | 3.10 | 3.35 | 0.00 | - | 2 | 5 | 20.02% |
| COP240705P00115000 | 2024-06-20 11:10AM EDT | 115.00 | 3.72 | 2.94 | 5.05 | 0.00 | - | 2 | 4 | 33.52% |
| COP240705P00116000 | 2024-06-18 10:16AM EDT | 116.00 | 5.15 | 4.65 | 5.30 | +5.15 | - | - | 1 | 26.17% |
| COP240705P00117000 | 2024-06-14 12:57PM EDT | 117.00 | 7.29 | 5.60 | 5.90 | 0.00 | - | 1 | 2 | 21.29% |
| COP240705P00118000 | 2024-06-17 10:15AM EDT | 118.00 | 9.23 | 6.55 | 6.95 | 0.00 | - | 1 | 0 | 25.15% |
| COP240705P00119000 | 2024-06-14 12:58PM EDT | 119.00 | 9.17 | 6.45 | 8.10 | 0.00 | - | 1 | 2 | 31.25% |
| COP240705P00120000 | 2024-06-21 10:07AM EDT | 120.00 | 8.25 | 8.20 | 9.35 | -1.29 | -13.52% | 1 | 10 | 39.11% |
| COP240705P00123000 | 2024-06-05 1:11PM EDT | 123.00 | 11.00 | 10.50 | 12.90 | 0.00 | - | 1 | 0 | 57.62% |
| COP240705P00125000 | 2024-05-30 1:52PM EDT | 125.00 | 11.70 | 11.30 | 15.40 | 0.00 | - | 30 | 0 | 71.75% |
