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
59 990,39 -147,14 (-0,24 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620C00060000 | 2024-01-17 3:30PM EDT | 60.00 | 47.52 | 49.00 | 54.00 | 0.00 | - | - | 1 | 53.86% |
| COP250620C00065000 | 2024-06-18 10:58AM EDT | 65.00 | 46.45 | 45.00 | 50.00 | +46.45 | - | - | 0 | 53.60% |
| COP250620C00070000 | 2024-06-12 11:10AM EDT | 70.00 | 43.30 | 40.50 | 45.00 | 0.00 | - | 2 | 1 | 47.96% |
| COP250620C00075000 | 2024-06-14 1:55PM EDT | 75.00 | 36.65 | 36.00 | 39.70 | 0.00 | - | 2 | 1 | 41.36% |
| COP250620C00080000 | 2024-04-30 12:00PM EDT | 80.00 | 50.15 | 35.05 | 39.45 | 0.00 | - | - | 1 | 53.62% |
| COP250620C00085000 | 2024-06-17 9:30AM EDT | 85.00 | 28.09 | 28.15 | 30.55 | 0.00 | - | 10 | 41 | 34.88% |
| COP250620C00090000 | 2024-06-21 12:23PM EDT | 90.00 | 25.80 | 25.30 | 27.80 | +0.10 | +0.39% | 1 | 3,511 | 37.13% |
| COP250620C00095000 | 2024-06-12 10:30AM EDT | 95.00 | 24.45 | 20.55 | 23.55 | 0.00 | - | 2 | 27 | 34.02% |
| COP250620C00100000 | 2024-06-18 12:55PM EDT | 100.00 | 17.40 | 17.95 | 19.15 | 0.00 | - | 2 | 5 | 30.29% |
| COP250620C00105000 | 2024-06-20 11:39AM EDT | 105.00 | 15.50 | 15.15 | 16.00 | 0.00 | - | 6 | 145 | 29.32% |
| COP250620C00110000 | 2024-06-20 10:28AM EDT | 110.00 | 13.00 | 12.40 | 14.15 | 0.00 | - | 1 | 105 | 30.70% |
| COP250620C00115000 | 2024-06-21 3:13PM EDT | 115.00 | 10.25 | 9.85 | 10.75 | +0.13 | +1.28% | 5 | 668 | 27.83% |
| COP250620C00120000 | 2024-06-17 2:04PM EDT | 120.00 | 7.59 | 8.00 | 8.60 | 0.00 | - | 1 | 427 | 27.15% |
| COP250620C00125000 | 2024-06-14 10:37AM EDT | 125.00 | 6.00 | 6.25 | 6.80 | 0.00 | - | 10 | 354 | 26.59% |
| COP250620C00130000 | 2024-06-21 3:36PM EDT | 130.00 | 4.90 | 4.70 | 5.70 | +0.20 | +4.26% | 11 | 923 | 27.09% |
| COP250620C00135000 | 2024-06-21 3:38PM EDT | 135.00 | 3.75 | 3.45 | 4.10 | +0.45 | +13.64% | 28 | 428 | 25.72% |
| COP250620C00140000 | 2024-06-18 9:43AM EDT | 140.00 | 2.90 | 2.55 | 3.15 | 0.00 | - | 2 | 484 | 25.43% |
| COP250620C00145000 | 2024-06-17 10:40AM EDT | 145.00 | 2.00 | 1.43 | 2.64 | 0.00 | - | 1 | 581 | 26.01% |
| COP250620C00150000 | 2024-06-17 1:51PM EDT | 150.00 | 1.60 | 0.00 | 2.52 | 0.00 | - | 6 | 617 | 27.63% |
| COP250620C00155000 | 2024-06-18 1:16PM EDT | 155.00 | 1.20 | 0.67 | 2.53 | 0.00 | - | 10 | 176 | 29.58% |
| COP250620C00160000 | 2024-06-18 1:16PM EDT | 160.00 | 0.90 | 0.90 | 1.37 | 0.00 | - | 6 | 559 | 26.51% |
| COP250620C00165000 | 2024-05-30 12:15PM EDT | 165.00 | 1.25 | 0.00 | 1.97 | 0.00 | - | 10 | 135 | 30.84% |
| COP250620C00170000 | 2024-06-12 11:17AM EDT | 170.00 | 0.74 | 0.00 | 0.90 | 0.00 | - | 1 | 155 | 26.91% |
| COP250620C00175000 | 2024-05-16 3:46PM EDT | 175.00 | 1.44 | 0.00 | 2.11 | 0.00 | - | 1 | 95 | 34.54% |
| COP250620C00180000 | 2024-06-05 10:27AM EDT | 180.00 | 0.57 | 0.00 | 1.01 | 0.00 | - | 1 | 242 | 30.30% |
| COP250620C00185000 | 2024-06-05 10:27AM EDT | 185.00 | 0.46 | 0.00 | 1.73 | 0.00 | - | 2 | 152 | 35.61% |
| COP250620C00190000 | 2024-06-04 9:30AM EDT | 190.00 | 0.35 | 0.00 | 1.62 | 0.00 | - | 3 | 7 | 36.35% |
| COP250620C00195000 | 2024-05-29 9:30AM EDT | 195.00 | 0.58 | 0.00 | 1.54 | 0.00 | - | 2 | 11 | 37.17% |
| COP250620C00200000 | 2024-05-30 12:26PM EDT | 200.00 | 0.29 | 0.00 | 1.47 | 0.00 | - | 1 | 201 | 37.98% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620P00055000 | 2024-06-14 10:28AM EDT | 55.00 | 0.46 | 0.11 | 1.54 | 0.00 | - | 10 | 109 | 51.61% |
| COP250620P00060000 | 2024-02-21 11:40AM EDT | 60.00 | 0.86 | 0.00 | 0.83 | 0.00 | - | - | 1 | 39.89% |
| COP250620P00065000 | 2024-06-14 10:28AM EDT | 65.00 | 0.81 | 0.00 | 0.85 | 0.00 | - | 10 | 116 | 35.67% |
| COP250620P00070000 | 2024-06-12 11:22AM EDT | 70.00 | 0.90 | 0.00 | 2.38 | 0.00 | - | 2 | 47 | 41.57% |
| COP250620P00075000 | 2024-06-12 10:40AM EDT | 75.00 | 1.14 | 0.00 | 2.91 | 0.00 | - | 3 | 46 | 39.34% |
| COP250620P00080000 | 2024-06-20 11:08AM EDT | 80.00 | 1.73 | 0.00 | 2.48 | 0.00 | - | 2 | 211 | 32.72% |
| COP250620P00085000 | 2024-06-14 3:33PM EDT | 85.00 | 2.75 | 0.85 | 2.84 | 0.00 | - | 2 | 79 | 29.81% |
| COP250620P00090000 | 2024-06-20 12:11PM EDT | 90.00 | 3.25 | 1.81 | 4.30 | 0.00 | - | 5 | 884 | 30.43% |
| COP250620P00095000 | 2024-06-18 3:46PM EDT | 95.00 | 5.14 | 3.05 | 4.50 | 0.00 | - | 129 | 1,566 | 26.34% |
| COP250620P00100000 | 2024-06-21 3:41PM EDT | 100.00 | 5.57 | 4.40 | 5.95 | -0.23 | -3.97% | 14 | 735 | 25.50% |
| COP250620P00105000 | 2024-06-21 10:05AM EDT | 105.00 | 7.30 | 5.20 | 8.00 | -0.25 | -3.31% | 1 | 719 | 25.36% |
| COP250620P00110000 | 2024-06-06 2:13PM EDT | 110.00 | 9.62 | 8.40 | 9.70 | 0.00 | - | 3 | 1,792 | 23.59% |
| COP250620P00115000 | 2024-06-13 11:33AM EDT | 115.00 | 12.40 | 10.85 | 12.70 | 0.00 | - | 2 | 1,399 | 24.00% |
| COP250620P00120000 | 2024-06-13 1:03PM EDT | 120.00 | 15.50 | 12.00 | 15.15 | 0.00 | - | 1 | 779 | 22.33% |
| COP250620P00125000 | 2024-06-10 3:05PM EDT | 125.00 | 16.25 | 16.50 | 19.60 | 0.00 | - | 2 | 854 | 24.58% |
| COP250620P00130000 | 2024-06-13 10:36AM EDT | 130.00 | 21.93 | 19.60 | 22.35 | 0.00 | - | 30 | 554 | 21.95% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 135.00 | 16.25 | 21.65 | 23.40 | 0.00 | - | 32 | 35 | 0.00% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 140.00 | 18.80 | 24.25 | 25.35 | 0.00 | - | 239 | 383 | 0.00% |
| COP250620P00145000 | 2024-05-03 10:19AM EDT | 145.00 | 26.90 | 27.40 | 30.20 | 0.00 | - | 1 | 1 | 0.00% |
