La bourse est fermée
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 362,65 -1 274,52 (-2,17 %)
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 :
Prix d’exercice:115.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00115000 | 2024-05-06 9:53AM EDT | 2024-05-10 | 9.50 | 7.40 | 9.70 | 0.00 | - | 11 | 13 | 67.38% |
| COP240517C00115000 | 2024-05-08 11:39AM EDT | 2024-05-17 | 8.91 | 7.55 | 9.25 | +0.13 | +1.48% | 3 | 3,029 | 50.78% |
| COP240524C00115000 | 2024-04-05 9:46AM EDT | 2024-05-24 | 17.57 | 5.85 | 8.40 | 0.00 | - | 1 | 1 | 25.39% |
| COP240607C00115000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 7.95 | 7.35 | 9.40 | 0.00 | - | 1 | 1 | 30.32% |
| COP240621C00115000 | 2024-05-08 1:35PM EDT | 2024-06-21 | 9.25 | 8.05 | 9.50 | -0.56 | -5.71% | 55 | 6,832 | 25.97% |
| COP240719C00115000 | 2024-05-08 3:11PM EDT | 2024-07-19 | 10.55 | 9.10 | 11.05 | +0.10 | +0.96% | 30 | 702 | 29.24% |
| COP240816C00115000 | 2024-05-07 9:42AM EDT | 2024-08-16 | 12.51 | 10.85 | 12.75 | 0.00 | - | 8 | 702 | 32.42% |
| COP240920C00115000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 11.90 | 11.25 | 12.30 | -2.60 | -17.93% | 100 | 767 | 26.25% |
| COP241115C00115000 | 2024-05-08 3:09PM EDT | 2024-11-15 | 14.19 | 13.35 | 14.35 | -0.06 | -0.42% | 80 | 1,180 | 28.50% |
| COP241220C00115000 | 2024-04-15 12:25PM EDT | 2024-12-20 | 22.50 | 13.45 | 15.75 | 0.00 | - | 1 | 374 | 30.15% |
| COP250117C00115000 | 2024-05-08 3:13PM EDT | 2025-01-17 | 15.95 | 15.35 | 15.80 | -5.81 | -26.70% | 674 | 1,400 | 28.58% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 2025-06-20 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 31.77% |
| COP260116C00115000 | 2024-04-05 1:38PM EDT | 2026-01-16 | 30.97 | 20.05 | 24.20 | 0.00 | - | 3 | 143 | 32.43% |
| COP260618C00115000 | 2024-04-11 10:20AM EDT | 2026-06-18 | 32.85 | 24.25 | 25.20 | 0.00 | - | 1 | 0 | 30.54% |
| COP261218C00115000 | 2024-04-11 10:20AM EDT | 2026-12-18 | 33.85 | 25.75 | 27.25 | 0.00 | - | 1 | 13 | 30.23% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00115000 | 2024-05-06 11:08AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 44 | 34.38% |
| COP240517P00115000 | 2024-05-08 3:38PM EDT | 2024-05-17 | 0.08 | 0.09 | 0.11 | -0.01 | -11.11% | 200 | 2,717 | 25.29% |
| COP240524P00115000 | 2024-05-03 10:35AM EDT | 2024-05-24 | 0.78 | 0.23 | 0.26 | 0.00 | - | 1 | 13 | 23.63% |
| COP240531P00115000 | 2024-05-08 2:11PM EDT | 2024-05-31 | 0.36 | 0.32 | 0.41 | -0.01 | -2.70% | 40 | 123 | 22.56% |
| COP240607P00115000 | 2024-05-07 3:27PM EDT | 2024-06-07 | 0.64 | 0.46 | 0.79 | 0.00 | - | 2 | 9 | 24.63% |
| COP240614P00115000 | 2024-05-03 3:33PM EDT | 2024-06-14 | 1.26 | 0.69 | 0.86 | 0.00 | - | 3 | 3 | 22.95% |
| COP240621P00115000 | 2024-05-07 2:50PM EDT | 2024-06-21 | 0.89 | 0.91 | 0.96 | -0.01 | -1.11% | 1 | 3,345 | 21.99% |
| COP240719P00115000 | 2024-05-08 12:00PM EDT | 2024-07-19 | 1.43 | 1.44 | 1.58 | 0.00 | - | 6 | 774 | 21.25% |
| COP240816P00115000 | 2024-05-07 2:54PM EDT | 2024-08-16 | 2.45 | 2.44 | 2.56 | 0.00 | - | 16 | 1,278 | 22.88% |
| COP240920P00115000 | 2024-05-08 12:06PM EDT | 2024-09-20 | 3.15 | 3.20 | 3.30 | +0.02 | +0.64% | 10 | 716 | 22.66% |
| COP241115P00115000 | 2024-05-07 2:18PM EDT | 2024-11-15 | 4.55 | 4.65 | 4.75 | 0.00 | - | 18 | 376 | 23.72% |
| COP241220P00115000 | 2024-05-03 10:20AM EDT | 2024-12-20 | 6.35 | 5.40 | 5.70 | 0.00 | - | 2 | 229 | 24.55% |
| COP250117P00115000 | 2024-05-08 2:15PM EDT | 2025-01-17 | 6.00 | 5.85 | 6.20 | -0.80 | -11.76% | 2 | 3,093 | 24.51% |
| COP250620P00115000 | 2024-05-06 12:42PM EDT | 2025-06-20 | 8.65 | 8.60 | 8.95 | 0.00 | - | 303 | 676 | 25.10% |
| COP260116P00115000 | 2024-04-17 2:44PM EDT | 2026-01-16 | 10.80 | 11.25 | 11.95 | 0.00 | - | 1 | 167 | 25.45% |
| COP260618P00115000 | 2024-01-18 12:44PM EDT | 2026-06-18 | 22.55 | 17.65 | 19.85 | 0.00 | - | 1 | 5 | 34.66% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 2026-12-18 | 12.70 | 13.65 | 15.15 | 0.00 | - | 35 | 35 | 24.81% |
