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
1,0696 -0,0010 (-0,10 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 988,36 -115,20 (-0,19 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260116C00060000 | 2024-01-10 4:04PM EDT | 60.00 | 52.50 | 49.50 | 54.45 | 0.00 | - | - | 10 | 45.00% |
| COP260116C00065000 | 2024-06-11 10:20AM EDT | 65.00 | 50.25 | 45.50 | 50.50 | 0.00 | - | 2 | 1 | 44.63% |
| COP260116C00070000 | 2024-06-13 3:07PM EDT | 70.00 | 43.60 | 41.00 | 46.00 | 0.00 | - | 2 | 2 | 41.75% |
| COP260116C00075000 | 2024-06-07 3:29PM EDT | 75.00 | 40.45 | 37.10 | 41.00 | 0.00 | - | 1 | 67 | 37.27% |
| COP260116C00080000 | 2024-06-21 3:31PM EDT | 80.00 | 35.45 | 33.80 | 36.20 | -1.95 | -5.21% | 13 | 103 | 33.64% |
| COP260116C00085000 | 2024-06-14 10:18AM EDT | 85.00 | 30.50 | 30.10 | 33.25 | 0.00 | - | 1 | 111 | 34.94% |
| COP260116C00090000 | 2024-06-12 1:37PM EDT | 90.00 | 29.35 | 28.00 | 29.40 | 0.00 | - | 2 | 37 | 33.32% |
| COP260116C00095000 | 2024-06-10 3:05PM EDT | 95.00 | 27.10 | 23.55 | 25.95 | 0.00 | - | 74 | 97 | 32.28% |
| COP260116C00100000 | 2024-06-17 9:37AM EDT | 100.00 | 20.00 | 20.70 | 22.25 | 0.00 | - | 5 | 311 | 30.38% |
| COP260116C00105000 | 2024-06-21 12:23PM EDT | 105.00 | 18.85 | 17.90 | 20.35 | +0.87 | +4.84% | 1 | 356 | 31.63% |
| COP260116C00110000 | 2024-06-18 9:36AM EDT | 110.00 | 15.75 | 16.20 | 16.55 | 0.00 | - | 1 | 287 | 28.83% |
| COP260116C00115000 | 2024-06-18 2:36PM EDT | 115.00 | 13.05 | 11.70 | 14.35 | 0.00 | - | 6 | 335 | 28.63% |
| COP260116C00120000 | 2024-06-18 2:07PM EDT | 120.00 | 10.34 | 11.00 | 12.40 | 0.00 | - | 9 | 223 | 28.46% |
| COP260116C00125000 | 2024-06-21 12:57PM EDT | 125.00 | 9.78 | 9.30 | 10.05 | +0.68 | +7.47% | 1 | 462 | 27.17% |
| COP260116C00130000 | 2024-06-18 10:41AM EDT | 130.00 | 7.96 | 7.45 | 8.45 | 0.00 | - | 22 | 581 | 26.84% |
| COP260116C00135000 | 2024-06-21 12:57PM EDT | 135.00 | 6.43 | 5.55 | 7.00 | -1.37 | -17.56% | 1 | 802 | 26.42% |
| COP260116C00140000 | 2024-06-14 12:23PM EDT | 140.00 | 4.95 | 5.20 | 5.70 | 0.00 | - | 228 | 242 | 25.91% |
| COP260116C00145000 | 2024-06-21 9:38AM EDT | 145.00 | 4.45 | 3.50 | 4.90 | -0.03 | -0.67% | 6 | 680 | 26.12% |
| COP260116C00150000 | 2024-06-20 3:28PM EDT | 150.00 | 3.30 | 2.40 | 3.85 | 0.00 | - | 4 | 392 | 25.44% |
| COP260116C00155000 | 2024-05-28 10:50AM EDT | 155.00 | 5.50 | 2.16 | 3.25 | 0.00 | - | 51 | 67 | 25.52% |
| COP260116C00160000 | 2024-06-18 12:39PM EDT | 160.00 | 2.35 | 1.88 | 2.74 | 0.00 | - | 1 | 47 | 25.59% |
| COP260116C00165000 | 2024-06-11 10:19AM EDT | 165.00 | 2.60 | 1.30 | 2.28 | 0.00 | - | 2 | 25 | 25.56% |
| COP260116C00170000 | 2024-06-14 11:42AM EDT | 170.00 | 1.89 | 0.97 | 4.50 | 0.00 | - | 5 | 25 | 33.07% |
| COP260116C00175000 | 2024-06-10 3:15PM EDT | 175.00 | 1.76 | 0.84 | 1.73 | 0.00 | - | 2 | 33 | 26.12% |
| COP260116C00180000 | 2024-03-22 12:07PM EDT | 180.00 | 3.35 | 5.25 | 6.20 | 0.00 | - | 2 | 32 | 39.83% |
| COP260116C00185000 | 2024-06-10 3:05PM EDT | 185.00 | 1.26 | 0.36 | 1.10 | 0.00 | - | 10 | 165 | 25.58% |
| COP260116C00190000 | 2024-05-02 10:31AM EDT | 190.00 | 2.97 | 1.22 | 1.72 | 0.00 | - | 1 | 1 | 29.34% |
| COP260116C00195000 | 2024-06-10 3:19PM EDT | 195.00 | 0.79 | 0.02 | 1.18 | 0.00 | - | - | 0 | 27.92% |
| COP260116C00200000 | 2024-05-24 3:00PM EDT | 200.00 | 1.13 | 0.01 | 2.84 | 0.00 | - | 5 | 11 | 35.41% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260116P00055000 | 2024-06-10 3:36PM EDT | 55.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 37.06% |
| COP260116P00060000 | 2024-05-30 12:25PM EDT | 60.00 | 1.01 | 0.00 | 3.20 | 0.00 | - | 1 | 50 | 45.46% |
| COP260116P00065000 | 2024-05-29 9:38AM EDT | 65.00 | 1.30 | 0.48 | 1.56 | 0.00 | - | 1 | 24 | 32.94% |
| COP260116P00070000 | 2024-06-12 12:51PM EDT | 70.00 | 1.65 | 0.97 | 2.01 | 0.00 | - | 6 | 26 | 31.43% |
| COP260116P00075000 | 2024-06-04 10:32AM EDT | 75.00 | 2.42 | 1.64 | 2.55 | 0.00 | - | 4 | 102 | 29.95% |
| COP260116P00080000 | 2024-06-21 2:25PM EDT | 80.00 | 3.05 | 2.64 | 3.15 | -0.05 | -1.61% | 7 | 201 | 28.36% |
| COP260116P00085000 | 2024-06-21 1:58PM EDT | 85.00 | 3.60 | 2.95 | 4.15 | -0.13 | -3.49% | 6 | 55 | 27.62% |
| COP260116P00090000 | 2024-06-21 3:52PM EDT | 90.00 | 4.95 | 4.80 | 5.20 | +0.73 | +17.30% | 9 | 75 | 26.50% |
| COP260116P00095000 | 2024-06-03 3:39PM EDT | 95.00 | 6.35 | 5.55 | 6.60 | 0.00 | - | 1 | 287 | 25.76% |
| COP260116P00100000 | 2024-06-14 1:06PM EDT | 100.00 | 8.20 | 7.30 | 8.15 | 0.00 | - | 1 | 1,785 | 24.83% |
| COP260116P00105000 | 2024-06-13 12:57PM EDT | 105.00 | 10.10 | 8.00 | 10.00 | 0.00 | - | 2 | 300 | 24.01% |
| COP260116P00110000 | 2024-06-14 10:24AM EDT | 110.00 | 12.70 | 11.00 | 12.15 | 0.00 | - | 2 | 219 | 23.26% |
| COP260116P00115000 | 2024-06-11 3:16PM EDT | 115.00 | 13.55 | 12.30 | 14.85 | 0.00 | - | 21 | 311 | 22.97% |
| COP260116P00120000 | 2024-06-13 9:32AM EDT | 120.00 | 17.00 | 14.65 | 17.20 | 0.00 | - | 4 | 538 | 21.53% |
| COP260116P00125000 | 2024-06-10 3:06PM EDT | 125.00 | 18.65 | 18.15 | 22.00 | 0.00 | - | 2 | 246 | 24.07% |
| COP260116P00130000 | 2024-05-29 10:12AM EDT | 130.00 | 20.90 | 21.70 | 24.00 | 0.00 | - | 15 | 506 | 20.89% |
| COP260116P00135000 | 2024-05-29 10:12AM EDT | 135.00 | 23.95 | 24.05 | 28.65 | 0.00 | - | 10 | 265 | 22.41% |
| COP260116P00140000 | 2024-05-29 11:15AM EDT | 140.00 | 27.65 | 28.35 | 32.50 | 0.00 | - | 2 | 42 | 21.92% |
| COP260116P00145000 | 2024-06-10 3:14PM EDT | 145.00 | 32.60 | 32.60 | 36.70 | 0.00 | - | 2 | 34 | 21.80% |
| COP260116P00150000 | 2023-12-26 11:42AM EDT | 150.00 | 36.47 | 39.25 | 41.20 | 0.00 | - | 5 | 5 | 22.11% |
| COP260116P00155000 | 2024-06-10 3:12PM EDT | 155.00 | 41.30 | 41.50 | 46.00 | 0.00 | - | - | 0 | 23.05% |
| COP260116P00175000 | 2023-12-05 11:37AM EDT | 175.00 | 60.10 | 57.50 | 61.40 | 0.00 | - | - | 0 | 0.00% |
