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
1,0693 -0,0014 (-0,13 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 967,21 -147,87 (-0,25 %)
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’achatpour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260618C00070000 | 2024-06-12 2:44PM EDT | 70.00 | 45.05 | 41.50 | 46.50 | 0.00 | - | 1 | 2 | 38.61% |
| COP260618C00075000 | 2024-06-20 10:24AM EDT | 75.00 | 40.13 | 38.15 | 41.85 | +40.13 | - | - | 9 | 35.49% |
| COP260618C00080000 | 2024-06-11 10:23AM EDT | 80.00 | 38.95 | 34.00 | 38.50 | 0.00 | - | 2 | 4 | 35.63% |
| COP260618C00085000 | 2024-06-10 3:07PM EDT | 85.00 | 35.85 | 31.05 | 35.00 | 0.00 | - | - | 1 | 34.92% |
| COP260618C00090000 | 2024-01-12 11:39AM EDT | 90.00 | 29.95 | 28.65 | 30.75 | 0.00 | - | - | 2 | 32.36% |
| COP260618C00095000 | 2024-05-29 12:56PM EDT | 95.00 | 29.67 | 24.05 | 28.45 | 0.00 | - | 17 | 1 | 33.41% |
| COP260618C00100000 | 2024-06-20 9:59AM EDT | 100.00 | 22.95 | 21.20 | 24.50 | 0.00 | - | 20 | 20 | 30.99% |
| COP260618C00105000 | 2024-06-18 1:59PM EDT | 105.00 | 19.30 | 18.60 | 22.30 | 0.00 | - | 15 | 15 | 31.40% |
| COP260618C00110000 | 2024-06-18 2:22PM EDT | 110.00 | 16.85 | 16.25 | 19.90 | 0.00 | - | 16 | 4 | 31.10% |
| COP260618C00115000 | 2024-06-13 2:17PM EDT | 115.00 | 15.85 | 13.55 | 17.90 | 0.00 | - | 19 | 3 | 31.14% |
| COP260618C00120000 | 2024-06-18 3:37PM EDT | 120.00 | 13.00 | 12.00 | 14.65 | 0.00 | - | 17 | 106 | 28.87% |
| COP260618C00125000 | 2024-06-14 2:30PM EDT | 125.00 | 11.35 | 9.55 | 14.45 | 0.00 | - | 129 | 510 | 31.20% |
| COP260618C00130000 | 2024-06-18 2:37PM EDT | 130.00 | 9.75 | 8.50 | 12.85 | 0.00 | - | 2 | 56 | 31.03% |
| COP260618C00135000 | 2024-05-03 3:32PM EDT | 135.00 | 15.34 | 10.15 | 12.30 | 0.00 | - | 22 | 16 | 32.32% |
| COP260618C00140000 | 2024-06-13 9:43AM EDT | 140.00 | 7.55 | 5.70 | 9.70 | 0.00 | - | 4 | 5 | 30.03% |
| COP260618C00145000 | 2024-06-12 10:42AM EDT | 145.00 | 7.30 | 5.25 | 8.90 | 0.00 | - | 1 | 1 | 30.49% |
| COP260618C00155000 | 2024-06-05 12:32PM EDT | 155.00 | 5.10 | 2.04 | 6.70 | 0.00 | - | 5 | 5 | 29.79% |
| COP260618C00160000 | 2024-02-14 10:52AM EDT | 160.00 | 5.00 | 6.00 | 10.45 | 0.00 | - | 5 | 10 | 38.04% |
| COP260618C00165000 | 2024-06-13 11:46AM EDT | 165.00 | 3.35 | 1.17 | 5.05 | 0.00 | - | 1 | 11 | 29.31% |
| COP260618C00170000 | 2024-05-14 10:15AM EDT | 170.00 | 6.05 | 2.35 | 3.05 | 0.00 | - | 1 | 99 | 25.93% |
| COP260618C00175000 | 2024-03-22 3:20PM EDT | 175.00 | 5.50 | 8.00 | 9.05 | 0.00 | - | 2 | 2 | 39.68% |
| COP260618C00200000 | 2024-06-06 12:05PM EDT | 200.00 | 1.20 | 0.00 | 4.90 | 0.00 | - | 3 | 11 | 36.77% |
Options de ventepour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260618P00055000 | 2024-06-06 11:52AM EDT | 55.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 6 | 76 | 52.28% |
| COP260618P00060000 | 2024-06-18 9:49AM EDT | 60.00 | 1.40 | 0.00 | 4.90 | 0.00 | - | 2 | 4 | 46.83% |
| COP260618P00065000 | 2024-01-29 12:56PM EDT | 65.00 | 3.40 | 0.54 | 4.80 | 0.00 | - | - | 1 | 41.85% |
| COP260618P00070000 | 2024-06-10 3:06PM EDT | 70.00 | 2.31 | 0.50 | 4.95 | 0.00 | - | 2 | 0 | 38.02% |
| COP260618P00080000 | 2024-06-13 10:02AM EDT | 80.00 | 4.05 | 2.56 | 6.00 | 0.00 | - | 188 | 191 | 32.83% |
| COP260618P00085000 | 2024-06-13 10:01AM EDT | 85.00 | 5.15 | 3.20 | 6.95 | 0.00 | - | 24 | 74 | 31.17% |
| COP260618P00090000 | 2024-06-13 2:26PM EDT | 90.00 | 6.25 | 4.55 | 8.45 | 0.00 | - | 28 | 235 | 30.44% |
| COP260618P00095000 | 2024-06-13 10:01AM EDT | 95.00 | 7.80 | 6.90 | 9.90 | 0.00 | - | 21 | 43 | 29.26% |
| COP260618P00100000 | 2024-04-19 10:57AM EDT | 100.00 | 7.41 | 5.95 | 9.10 | 0.00 | - | 2 | 445 | 23.78% |
| COP260618P00105000 | 2024-06-13 12:14PM EDT | 105.00 | 11.67 | 9.10 | 13.45 | 0.00 | - | 5 | 421 | 27.18% |
| COP260618P00110000 | 2024-06-13 12:14PM EDT | 110.00 | 13.77 | 11.05 | 15.95 | 0.00 | - | 1 | 13 | 26.86% |
| COP260618P00115000 | 2024-06-14 1:12PM EDT | 115.00 | 16.60 | 13.65 | 17.90 | 0.00 | - | 2 | 8 | 25.29% |
| COP260618P00120000 | 2024-06-14 2:30PM EDT | 120.00 | 19.45 | 16.05 | 20.95 | 0.00 | - | 24 | 65 | 25.14% |
| COP260618P00130000 | 2024-06-07 10:25AM EDT | 130.00 | 23.62 | 22.50 | 26.95 | 0.00 | - | 5 | 5 | 23.62% |
| COP260618P00135000 | 2024-05-22 3:54PM EDT | 135.00 | 24.01 | 26.05 | 30.50 | 0.00 | - | - | 1 | 23.24% |
