Marchés français ouverture 1 h 15 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 490,22 +148,68 (+0,38 %) EUR/USD
1,0693 -0,0016 (-0,15 %) HANG SENG
17 807,62 +91,15 (+0,51 %) Bitcoin EUR
57 456,87 +469,84 (+0,82 %)
ConocoPhillips (COP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:100.00
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240628C00100000 | 2024-06-18 11:01AM EDT | 2024-06-28 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240712C00100000 | 2024-06-24 12:38PM EDT | 2024-07-12 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240719C00100000 | 2024-06-24 1:28PM EDT | 2024-07-19 | 15.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COP240816C00100000 | 2024-06-26 11:57AM EDT | 2024-08-16 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240920C00100000 | 2024-06-26 10:44AM EDT | 2024-09-20 | 14.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP241115C00100000 | 2024-06-25 12:55PM EDT | 2024-11-15 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP241220C00100000 | 2024-06-25 3:36PM EDT | 2024-12-20 | 17.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COP250117C00100000 | 2024-06-21 9:43AM EDT | 2025-01-17 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250221C00100000 | 2024-06-24 10:27AM EDT | 2025-02-21 | 18.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COP250321C00100000 | 2024-06-10 3:07PM EDT | 2025-03-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP250620C00100000 | 2024-06-24 11:26AM EDT | 2025-06-20 | 21.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP260116C00100000 | 2024-06-17 9:37AM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP260618C00100000 | 2024-06-20 9:59AM EDT | 2026-06-18 | 22.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP261218C00100000 | 2024-06-03 2:45PM EDT | 2026-12-18 | 27.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240628P00100000 | 2024-06-24 3:18PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| COP240705P00100000 | 2024-06-21 3:57PM EDT | 2024-07-05 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COP240712P00100000 | 2024-06-24 1:01PM EDT | 2024-07-12 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240719P00100000 | 2024-06-27 1:52PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COP240726P00100000 | 2024-06-26 1:40PM EDT | 2024-07-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| COP240802P00100000 | 2024-06-21 1:34PM EDT | 2024-08-02 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240816P00100000 | 2024-06-27 3:37PM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COP240920P00100000 | 2024-06-26 2:21PM EDT | 2024-09-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COP241115P00100000 | 2024-06-24 2:51PM EDT | 2024-11-15 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COP241220P00100000 | 2024-06-27 3:02PM EDT | 2024-12-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COP250117P00100000 | 2024-06-27 2:49PM EDT | 2025-01-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| COP250221P00100000 | 2024-06-21 3:42PM EDT | 2025-02-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| COP250321P00100000 | 2024-06-27 1:17PM EDT | 2025-03-21 | 3.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COP250620P00100000 | 2024-06-24 2:09PM EDT | 2025-06-20 | 4.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COP260116P00100000 | 2024-06-24 11:14AM EDT | 2026-01-16 | 7.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| COP260618P00100000 | 2024-04-19 10:57AM EDT | 2026-06-18 | 7.41 | 5.95 | 9.10 | 0.00 | - | 2 | 445 | 25.30% |
| COP261218P00100000 | 2024-06-14 10:18AM EDT | 2026-12-18 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
