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
59 969,45 -161,38 (-0,27 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250321C00075000 | 2024-06-05 9:38AM EDT | 75.00 | 38.47 | 35.35 | 40.00 | 0.00 | - | 1 | 2 | 49.30% |
| COP250321C00085000 | 2024-05-15 3:15PM EDT | 85.00 | 39.75 | 26.80 | 27.55 | 0.00 | - | 1 | 6 | 25.95% |
| COP250321C00090000 | 2024-06-14 9:45AM EDT | 90.00 | 23.90 | 23.10 | 26.35 | 0.00 | - | - | 1 | 37.74% |
| COP250321C00095000 | 2024-06-11 10:21AM EDT | 95.00 | 22.90 | 20.30 | 21.15 | 0.00 | - | 2 | 4 | 31.45% |
| COP250321C00100000 | 2024-06-10 3:07PM EDT | 100.00 | 19.40 | 16.70 | 17.55 | 0.00 | - | 4 | 4 | 30.21% |
| COP250321C00105000 | 2024-06-14 1:24PM EDT | 105.00 | 12.85 | 13.10 | 14.05 | 0.00 | - | 1 | 36 | 28.47% |
| COP250321C00110000 | 2024-06-20 12:29PM EDT | 110.00 | 10.90 | 10.50 | 11.20 | 0.00 | - | 1 | 34 | 27.65% |
| COP250321C00115000 | 2024-06-20 12:03PM EDT | 115.00 | 7.95 | 7.80 | 8.80 | 0.00 | - | 7 | 68 | 27.07% |
| COP250321C00120000 | 2024-06-20 12:03PM EDT | 120.00 | 5.95 | 6.10 | 6.70 | 0.00 | - | 7 | 40 | 26.33% |
| COP250321C00125000 | 2024-06-18 2:01PM EDT | 125.00 | 4.10 | 4.25 | 5.30 | 0.00 | - | 3 | 59 | 26.58% |
| COP250321C00130000 | 2024-06-20 11:46AM EDT | 130.00 | 3.40 | 3.15 | 3.75 | 0.00 | - | 1 | 756 | 25.51% |
| COP250321C00135000 | 2024-06-13 3:08PM EDT | 135.00 | 2.50 | 1.79 | 3.25 | 0.00 | - | 10 | 85 | 26.95% |
| COP250321C00140000 | 2024-06-14 3:56PM EDT | 140.00 | 1.42 | 0.59 | 2.47 | 0.00 | - | 1 | 8 | 26.91% |
| COP250321C00145000 | 2024-06-17 12:45PM EDT | 145.00 | 1.11 | 0.19 | 2.72 | 0.00 | - | 2 | 11 | 30.36% |
| COP250321C00150000 | 2024-06-10 10:49AM EDT | 150.00 | 1.32 | 0.00 | 2.20 | 0.00 | - | 2 | 8 | 30.59% |
| COP250321C00155000 | 2024-06-21 3:19PM EDT | 155.00 | 0.69 | 0.00 | 1.16 | +0.14 | +25.45% | 1 | 2 | 27.53% |
| COP250321C00160000 | 2024-06-14 10:48AM EDT | 160.00 | 0.41 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 25.43% |
| COP250321C00165000 | 2024-06-14 10:48AM EDT | 165.00 | 0.21 | 0.00 | 1.56 | 0.00 | - | 1 | 12 | 33.52% |
| COP250321C00170000 | 2024-05-16 9:45AM EDT | 170.00 | 1.01 | 0.00 | 1.44 | 0.00 | - | - | 1 | 34.60% |
| COP250321C00175000 | 2024-05-23 2:40PM EDT | 175.00 | 0.55 | 0.00 | 1.29 | 0.00 | - | 1 | 0 | 35.34% |
| COP250321C00180000 | 2024-05-23 2:40PM EDT | 180.00 | 0.41 | 0.00 | 1.21 | 0.00 | - | - | 1 | 36.40% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250321P00060000 | 2024-05-30 10:47AM EDT | 60.00 | 0.19 | 0.06 | 1.36 | 0.00 | - | 2 | 2 | 51.73% |
| COP250321P00070000 | 2024-05-22 1:33PM EDT | 70.00 | 0.40 | 0.00 | 1.58 | 0.00 | - | - | 1 | 42.58% |
| COP250321P00080000 | 2024-06-21 2:43PM EDT | 80.00 | 1.02 | 0.89 | 1.15 | -0.24 | -19.05% | 5 | 13 | 29.91% |
| COP250321P00085000 | 2024-06-14 1:56PM EDT | 85.00 | 1.59 | 0.22 | 2.37 | 0.00 | - | 10 | 11 | 32.23% |
| COP250321P00090000 | 2024-06-13 10:02AM EDT | 90.00 | 2.27 | 1.34 | 3.25 | 0.00 | - | 79 | 156 | 31.08% |
| COP250321P00095000 | 2024-06-13 10:02AM EDT | 95.00 | 3.20 | 2.64 | 3.30 | 0.00 | - | 71 | 147 | 26.20% |
| COP250321P00100000 | 2024-06-21 3:42PM EDT | 100.00 | 4.25 | 3.95 | 4.55 | -0.15 | -3.41% | 28 | 274 | 25.14% |
| COP250321P00105000 | 2024-06-21 3:45PM EDT | 105.00 | 5.90 | 5.55 | 6.15 | +0.32 | +5.73% | 82 | 2 | 24.13% |
| COP250321P00110000 | 2024-06-21 3:37PM EDT | 110.00 | 7.90 | 7.60 | 8.15 | +0.04 | +0.51% | 16 | 801 | 23.15% |
| COP250321P00115000 | 2024-06-13 11:35AM EDT | 115.00 | 10.33 | 10.00 | 10.80 | 0.00 | - | 1 | 606 | 22.76% |
| COP250321P00120000 | 2024-05-29 10:03AM EDT | 120.00 | 11.55 | 12.10 | 14.00 | 0.00 | - | 15 | 15 | 22.70% |
| COP250321P00125000 | 2024-05-29 10:23AM EDT | 125.00 | 14.55 | 14.95 | 18.05 | 0.00 | - | - | 0 | 24.01% |
| COP250321P00130000 | 2024-05-07 12:36PM EDT | 130.00 | 13.40 | 19.20 | 21.15 | 0.00 | - | - | 1 | 21.44% |
