Marchés français ouverture 13 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 229,11 +155,13 (+0,41 %) EUR/USD
1,0777 -0,0007 (-0,06 %) HANG SENG
18 934,86 +397,05 (+2,14 %) Bitcoin EUR
58 416,14 +1 256,71 (+2,20 %)
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’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00114000 | 2024-05-09 3:57PM EDT | 114.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| COP240510C00115000 | 2024-05-09 1:58PM EDT | 115.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| COP240510C00116000 | 2024-05-09 10:11AM EDT | 116.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240510C00117000 | 2024-05-09 1:58PM EDT | 117.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| COP240510C00118000 | 2024-05-09 1:58PM EDT | 118.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| COP240510C00119000 | 2024-05-09 10:14AM EDT | 119.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240510C00120000 | 2024-05-09 1:58PM EDT | 120.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| COP240510C00121000 | 2024-05-09 3:55PM EDT | 121.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 0.00% |
| COP240510C00122000 | 2024-05-09 3:55PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 0.00% |
| COP240510C00123000 | 2024-05-09 3:59PM EDT | 123.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 0.00% |
| COP240510C00124000 | 2024-05-09 3:46PM EDT | 124.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 3.13% |
| COP240510C00125000 | 2024-05-09 3:16PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| COP240510C00126000 | 2024-05-09 2:20PM EDT | 126.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| COP240510C00127000 | 2024-05-09 12:49PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COP240510C00128000 | 2024-05-08 1:59PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| COP240510C00129000 | 2024-05-09 12:32PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COP240510C00130000 | 2024-05-09 3:35PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240510C00131000 | 2024-05-06 11:11AM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| COP240510C00132000 | 2024-05-08 1:45PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COP240510C00133000 | 2024-05-09 11:32AM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240510C00134000 | 2024-05-08 2:31PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| COP240510C00135000 | 2024-05-01 3:16PM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COP240510C00136000 | 2024-05-01 2:52PM EDT | 136.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| COP240510C00137000 | 2024-05-06 10:00AM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COP240510C00138000 | 2024-05-09 11:17AM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 905 | 0 | 50.00% |
| COP240510C00139000 | 2024-05-07 10:56AM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| COP240510C00140000 | 2024-05-06 1:26PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| COP240510C00141000 | 2024-05-01 3:42PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240510C00142000 | 2024-05-06 2:32PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COP240510C00143000 | 2024-05-06 10:42AM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COP240510C00144000 | 2024-05-06 11:11AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| COP240510C00145000 | 2024-04-30 1:13PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COP240510C00146000 | 2024-04-05 12:10PM EDT | 146.00 | 0.64 | 0.00 | 0.03 | 0.00 | - | 45 | 45 | 125.00% |
| COP240510C00147000 | 2024-05-06 11:46AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| COP240510C00150000 | 2024-04-12 12:04PM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00105000 | 2024-05-06 2:35PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| COP240510P00108000 | 2024-05-03 2:05PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| COP240510P00109000 | 2024-05-03 11:19AM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| COP240510P00110000 | 2024-05-08 1:15PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| COP240510P00112000 | 2024-05-09 12:41PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COP240510P00113000 | 2024-05-06 10:47AM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240510P00114000 | 2024-05-06 10:41AM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COP240510P00115000 | 2024-05-09 12:53PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| COP240510P00116000 | 2024-05-09 1:59PM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COP240510P00117000 | 2024-05-09 1:52PM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COP240510P00118000 | 2024-05-09 1:49PM EDT | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COP240510P00119000 | 2024-05-09 1:37PM EDT | 119.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| COP240510P00120000 | 2024-05-09 3:59PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| COP240510P00121000 | 2024-05-09 3:59PM EDT | 121.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| COP240510P00122000 | 2024-05-09 3:59PM EDT | 122.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| COP240510P00123000 | 2024-05-09 3:57PM EDT | 123.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| COP240510P00124000 | 2024-05-09 3:59PM EDT | 124.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| COP240510P00125000 | 2024-05-09 2:00PM EDT | 125.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP240510P00126000 | 2024-05-08 3:21PM EDT | 126.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP240510P00127000 | 2024-05-06 11:02AM EDT | 127.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP240510P00128000 | 2024-05-07 9:56AM EDT | 128.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240510P00129000 | 2024-05-07 3:38PM EDT | 129.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP240510P00130000 | 2024-05-09 12:32PM EDT | 130.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240510P00131000 | 2024-05-09 12:19PM EDT | 131.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP240510P00132000 | 2024-05-09 2:15PM EDT | 132.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240510P00133000 | 2024-05-09 3:49PM EDT | 133.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240510P00134000 | 2024-05-08 3:38PM EDT | 134.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240510P00135000 | 2024-05-09 3:55PM EDT | 135.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COP240510P00136000 | 2024-04-22 10:40AM EDT | 136.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240510P00137000 | 2024-04-16 12:13PM EDT | 137.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240510P00140000 | 2024-04-19 2:49PM EDT | 140.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COP240510P00141000 | 2024-05-09 3:55PM EDT | 141.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP240510P00145000 | 2024-05-03 10:30AM EDT | 145.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
