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
1,0689 -0,0017 (-0,16 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 957,27 -178,39 (-0,30 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240712C00100000 | 2024-06-13 12:40PM EDT | 100.00 | 11.23 | 9.75 | 13.30 | 0.00 | - | 2 | 4 | 60.91% |
| COP240712C00105000 | 2024-06-13 12:40PM EDT | 105.00 | 6.53 | 6.80 | 8.05 | 0.00 | - | 2 | 2 | 40.89% |
| COP240712C00106000 | 2024-06-12 10:30AM EDT | 106.00 | 8.50 | 6.00 | 6.35 | 0.00 | - | - | 3 | 28.98% |
| COP240712C00109000 | 2024-06-20 1:06PM EDT | 109.00 | 4.20 | 3.35 | 4.70 | 0.00 | - | 4 | 61 | 33.08% |
| COP240712C00110000 | 2024-06-20 3:28PM EDT | 110.00 | 3.10 | 2.97 | 3.10 | 0.00 | - | 126 | 157 | 22.93% |
| COP240712C00111000 | 2024-06-21 11:17AM EDT | 111.00 | 2.44 | 2.25 | 2.57 | +0.44 | +22.00% | 5 | 38 | 23.07% |
| COP240712C00112000 | 2024-06-21 3:16PM EDT | 112.00 | 1.86 | 1.76 | 2.13 | -0.06 | -3.12% | 13 | 19 | 23.46% |
| COP240712C00113000 | 2024-06-20 2:42PM EDT | 113.00 | 1.55 | 1.10 | 1.62 | 0.00 | - | 7 | 107 | 22.51% |
| COP240712C00114000 | 2024-06-21 10:36AM EDT | 114.00 | 1.49 | 0.93 | 1.16 | +0.67 | +81.71% | 1 | 30 | 21.31% |
| COP240712C00115000 | 2024-06-21 2:43PM EDT | 115.00 | 0.80 | 0.77 | 0.87 | -0.10 | -11.11% | 2 | 40 | 21.19% |
| COP240712C00116000 | 2024-06-21 10:46AM EDT | 116.00 | 0.88 | 0.55 | 0.67 | +0.20 | +29.41% | 3 | 63 | 21.51% |
| COP240712C00117000 | 2024-06-17 10:34AM EDT | 117.00 | 0.41 | 0.37 | 0.71 | 0.00 | - | 10 | 23 | 24.61% |
| COP240712C00118000 | 2024-06-21 3:50PM EDT | 118.00 | 0.22 | 0.25 | 0.44 | -0.18 | -45.00% | 54 | 75 | 22.97% |
| COP240712C00119000 | 2024-06-20 2:29PM EDT | 119.00 | 0.33 | 0.18 | 0.49 | 0.00 | - | 6 | 70 | 26.05% |
| COP240712C00120000 | 2024-06-21 3:41PM EDT | 120.00 | 0.15 | 0.13 | 0.47 | -0.04 | -21.05% | 3 | 85 | 27.88% |
| COP240712C00121000 | 2024-06-10 10:29AM EDT | 121.00 | 0.50 | 0.06 | 0.59 | 0.00 | - | - | 1 | 32.11% |
| COP240712C00123000 | 2024-06-13 11:35AM EDT | 123.00 | 0.08 | 0.03 | 0.51 | 0.00 | - | 7 | 9 | 34.79% |
| COP240712C00124000 | 2024-06-21 12:30PM EDT | 124.00 | 0.28 | 0.03 | 0.23 | +0.02 | +7.69% | 5 | 5 | 30.18% |
| COP240712C00125000 | 2024-06-21 1:25PM EDT | 125.00 | 0.05 | 0.02 | 0.46 | -0.13 | -72.22% | 425 | 523 | 37.65% |
| COP240712C00130000 | 2024-06-21 12:14PM EDT | 130.00 | 0.09 | 0.01 | 0.24 | +0.09 | - | 2 | 0 | 40.33% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240712P00095000 | 2024-06-13 2:02PM EDT | 95.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 4 | 4 | 49.07% |
| COP240712P00099000 | 2024-06-14 1:47PM EDT | 99.00 | 0.17 | 0.00 | 0.54 | 0.00 | - | - | 1 | 41.07% |
| COP240712P00100000 | 2024-06-14 1:31PM EDT | 100.00 | 0.21 | 0.05 | 0.57 | 0.00 | - | 1 | 23 | 39.06% |
| COP240712P00102000 | 2024-05-30 2:29PM EDT | 102.00 | 0.35 | 0.01 | 0.21 | 0.00 | - | 16 | 16 | 25.78% |
| COP240712P00103000 | 2024-06-04 12:33PM EDT | 103.00 | 0.49 | 0.05 | 0.21 | 0.00 | - | 12 | 30 | 23.54% |
| COP240712P00104000 | 2024-06-21 1:50PM EDT | 104.00 | 0.25 | 0.22 | 0.34 | -0.15 | -37.50% | 1 | 18 | 24.22% |
| COP240712P00105000 | 2024-06-20 2:29PM EDT | 105.00 | 0.60 | 0.20 | 0.37 | 0.00 | - | 6 | 36 | 22.32% |
| COP240712P00106000 | 2024-06-21 10:42AM EDT | 106.00 | 0.39 | 0.28 | 1.32 | -0.27 | -40.91% | 1 | 45 | 32.84% |
| COP240712P00107000 | 2024-06-21 3:42PM EDT | 107.00 | 0.65 | 0.35 | 0.70 | -0.02 | -2.99% | 1 | 7 | 21.88% |
| COP240712P00108000 | 2024-06-21 12:35PM EDT | 108.00 | 0.81 | 0.62 | 1.01 | -0.80 | -49.69% | 25 | 28 | 22.51% |
| COP240712P00109000 | 2024-06-21 1:02PM EDT | 109.00 | 0.99 | 0.83 | 1.15 | -0.24 | -19.51% | 10 | 51 | 20.58% |
| COP240712P00110000 | 2024-06-21 12:35PM EDT | 110.00 | 1.39 | 1.18 | 1.43 | +0.02 | +1.46% | 25 | 85 | 19.65% |
| COP240712P00111000 | 2024-06-21 2:45PM EDT | 111.00 | 1.78 | 1.08 | 1.94 | -0.86 | -32.58% | 6 | 17 | 20.29% |
| COP240712P00112000 | 2024-06-21 2:56PM EDT | 112.00 | 2.28 | 2.21 | 2.73 | -0.13 | -5.39% | 32 | 184 | 22.88% |
| COP240712P00113000 | 2024-06-21 1:30PM EDT | 113.00 | 2.62 | 2.66 | 3.50 | -0.63 | -19.38% | 1 | 27 | 24.68% |
| COP240712P00114000 | 2024-06-14 3:20PM EDT | 114.00 | 5.20 | 3.40 | 4.35 | 0.00 | - | 7 | 14 | 26.83% |
| COP240712P00115000 | 2024-06-21 3:51PM EDT | 115.00 | 4.43 | 3.25 | 5.20 | +0.23 | +5.48% | 13 | 3 | 28.64% |
| COP240712P00116000 | 2024-06-12 11:02AM EDT | 116.00 | 4.93 | 4.25 | 5.50 | 0.00 | - | - | 1 | 23.68% |
| COP240712P00120000 | 2024-05-30 3:43PM EDT | 120.00 | 7.20 | 7.25 | 10.15 | 0.00 | - | 1 | 0 | 42.38% |
| COP240712P00121000 | 2024-06-14 1:32PM EDT | 121.00 | 11.27 | 8.50 | 11.70 | 0.00 | - | 1 | 0 | 51.61% |
| COP240712P00122000 | 2024-05-30 3:58PM EDT | 122.00 | 8.77 | 9.20 | 12.05 | 0.00 | - | 1 | 0 | 46.12% |
| COP240712P00124000 | 2024-05-30 9:45AM EDT | 124.00 | 8.66 | 11.40 | 13.50 | 0.00 | - | 2 | 0 | 42.68% |
