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
1,0692 -0,0015 (-0,14 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 953,93 -143,77 (-0,24 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP261218C00055000 | 2024-05-31 2:13PM EDT | 55.00 | 62.29 | 54.50 | 59.50 | 0.00 | - | 1 | 21 | 39.92% |
| COP261218C00060000 | 2024-06-03 3:26PM EDT | 60.00 | 55.25 | 50.50 | 55.00 | 0.00 | - | 1 | 23 | 37.68% |
| COP261218C00065000 | 2024-01-16 4:58PM EDT | 65.00 | 45.25 | 46.50 | 51.50 | 0.00 | - | - | 10 | 38.41% |
| COP261218C00070000 | 2024-04-26 2:22PM EDT | 70.00 | 62.60 | 48.10 | 52.40 | 0.00 | - | 3 | 4 | 48.98% |
| COP261218C00075000 | 2024-04-11 12:54PM EDT | 75.00 | 59.90 | 49.05 | 53.50 | 0.00 | - | 2 | 4 | 52.62% |
| COP261218C00080000 | 2024-05-29 10:13AM EDT | 80.00 | 42.17 | 35.50 | 39.75 | 0.00 | - | 3 | 13 | 34.50% |
| COP261218C00085000 | 2024-03-25 12:35PM EDT | 85.00 | 47.07 | 49.85 | 51.45 | 0.00 | - | 3 | 10 | 60.76% |
| COP261218C00090000 | 2024-06-07 2:08PM EDT | 90.00 | 31.87 | 29.10 | 33.35 | 0.00 | - | 10 | 17 | 33.59% |
| COP261218C00095000 | 2024-06-11 10:23AM EDT | 95.00 | 30.30 | 26.00 | 29.95 | 0.00 | - | 4 | 21 | 32.36% |
| COP261218C00100000 | 2024-06-03 2:45PM EDT | 100.00 | 27.37 | 23.30 | 27.40 | 0.00 | - | 3 | 3 | 32.30% |
| COP261218C00105000 | 2024-06-14 12:19PM EDT | 105.00 | 20.80 | 20.45 | 24.70 | 0.00 | - | 4 | 5 | 31.71% |
| COP261218C00110000 | 2024-06-20 10:03AM EDT | 110.00 | 20.10 | 18.60 | 21.75 | 0.00 | - | 24 | 101 | 30.52% |
| COP261218C00115000 | 2024-06-14 9:55AM EDT | 115.00 | 17.25 | 16.00 | 19.50 | 0.00 | - | 1 | 20 | 30.14% |
| COP261218C00120000 | 2024-06-18 2:55PM EDT | 120.00 | 14.73 | 13.60 | 18.15 | 0.00 | - | 1 | 27 | 30.80% |
| COP261218C00125000 | 2024-06-17 11:12AM EDT | 125.00 | 13.10 | 11.65 | 16.25 | 0.00 | - | 25 | 72 | 30.45% |
| COP261218C00130000 | 2024-06-17 11:12AM EDT | 130.00 | 11.90 | 10.05 | 13.75 | 0.00 | - | 25 | 40 | 29.02% |
| COP261218C00135000 | 2024-06-12 12:04PM EDT | 135.00 | 11.47 | 9.10 | 13.10 | 0.00 | - | 25 | 208 | 30.05% |
| COP261218C00140000 | 2024-05-22 3:38PM EDT | 140.00 | 13.84 | 7.65 | 11.70 | 0.00 | - | 1 | 90 | 29.81% |
| COP261218C00145000 | 2024-06-14 12:11PM EDT | 145.00 | 7.78 | 6.15 | 10.35 | 0.00 | - | 1 | 12 | 29.46% |
| COP261218C00150000 | 2024-06-20 12:46PM EDT | 150.00 | 7.50 | 5.00 | 9.20 | 0.00 | - | 1 | 16 | 29.24% |
| COP261218C00155000 | 2024-06-18 3:41PM EDT | 155.00 | 5.50 | 4.75 | 8.35 | 0.00 | - | 1 | 11 | 29.33% |
| COP261218C00160000 | 2024-05-22 11:13AM EDT | 160.00 | 8.67 | 3.55 | 7.70 | 0.00 | - | 1 | 10 | 29.61% |
| COP261218C00165000 | 2024-05-29 10:37AM EDT | 165.00 | 6.30 | 2.51 | 5.90 | 0.00 | - | 5 | 5 | 27.75% |
| COP261218C00170000 | 2024-06-17 11:07AM EDT | 170.00 | 3.90 | 2.02 | 6.15 | 0.00 | - | 10 | 36 | 29.36% |
| COP261218C00175000 | 2024-04-26 2:22PM EDT | 175.00 | 11.00 | 5.30 | 6.10 | 0.00 | - | 3 | 3 | 30.38% |
| COP261218C00180000 | 2024-05-06 9:30AM EDT | 180.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| COP261218C00185000 | 2024-05-02 3:24PM EDT | 185.00 | 6.38 | 2.59 | 4.60 | 0.00 | - | 15 | 5 | 29.52% |
| COP261218C00200000 | 2024-06-17 10:48AM EDT | 200.00 | 1.56 | 1.51 | 2.95 | 0.00 | - | 1 | 11 | 28.39% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP261218P00055000 | 2024-06-12 11:05AM EDT | 55.00 | 1.57 | 0.00 | 2.61 | 0.00 | - | 10 | 69 | 37.70% |
| COP261218P00060000 | 2024-06-07 12:24PM EDT | 60.00 | 2.12 | 0.00 | 4.95 | 0.00 | - | 1 | 1 | 42.01% |
| COP261218P00065000 | 2024-06-04 9:30AM EDT | 65.00 | 2.60 | 0.00 | 4.90 | 0.00 | - | 1 | 10 | 37.70% |
| COP261218P00070000 | 2024-06-18 11:13AM EDT | 70.00 | 3.32 | 1.57 | 4.20 | 0.00 | - | 1 | 19 | 31.90% |
| COP261218P00075000 | 2024-06-21 11:47AM EDT | 75.00 | 4.30 | 3.70 | 6.40 | +0.30 | +7.50% | 1 | 77 | 33.90% |
| COP261218P00080000 | 2024-06-12 12:26PM EDT | 80.00 | 5.10 | 3.40 | 7.80 | 0.00 | - | 1 | 612 | 33.25% |
| COP261218P00085000 | 2024-06-12 3:48PM EDT | 85.00 | 6.30 | 4.40 | 8.60 | 0.00 | - | 13 | 22 | 31.13% |
| COP261218P00090000 | 2024-04-08 11:57AM EDT | 90.00 | 5.75 | 6.50 | 6.85 | 0.00 | - | 5 | 49 | 24.23% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 95.00 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 22.12% |
| COP261218P00100000 | 2024-06-14 10:18AM EDT | 100.00 | 11.60 | 8.65 | 13.45 | 0.00 | - | 1 | 1,185 | 28.19% |
| COP261218P00105000 | 2024-06-03 11:45AM EDT | 105.00 | 11.65 | 10.70 | 14.55 | 0.00 | - | 1 | 1 | 25.96% |
| COP261218P00110000 | 2024-06-21 1:18PM EDT | 110.00 | 14.65 | 12.55 | 16.60 | -1.15 | -7.28% | 13 | 578 | 24.96% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 115.00 | 12.70 | 13.65 | 15.15 | 0.00 | - | 35 | 35 | 18.67% |
| COP261218P00120000 | 2024-05-30 2:42PM EDT | 120.00 | 19.20 | 18.05 | 22.45 | 0.00 | - | 63 | 71 | 24.62% |
| COP261218P00125000 | 2024-05-30 2:42PM EDT | 125.00 | 21.90 | 20.65 | 24.95 | 0.00 | - | 114 | 117 | 23.40% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 130.00 | 18.60 | 21.75 | 22.85 | 0.00 | - | 4 | 7 | 14.74% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 135.00 | 21.00 | 24.60 | 25.80 | 0.00 | - | 5 | 5 | 12.65% |
