Marchés français ouverture 6 h 51 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 0,00 (0,00 %) EUR/USD
1,0748 -0,0003 (-0,03 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 945,49 -1 124,68 (-1,94 %)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00120000 | 2024-05-08 12:03PM EDT | 2024-05-10 | 3.66 | 2.83 | 3.35 | -1.34 | -26.80% | 3 | 18 | 35.55% |
| COP240517C00120000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 3.30 | 3.20 | 3.95 | -0.90 | -21.43% | 4,116 | 6,611 | 27.20% |
| COP240524C00120000 | 2024-05-08 2:53PM EDT | 2024-05-24 | 3.86 | 2.83 | 4.60 | -1.13 | -22.65% | 2 | 24 | 27.66% |
| COP240531C00120000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 3.45 | 3.85 | 4.20 | 0.00 | - | 10 | 7 | 19.40% |
| COP240607C00120000 | 2024-05-06 3:49PM EDT | 2024-06-07 | 5.25 | 4.15 | 5.80 | 0.00 | - | 1 | 3 | 29.42% |
| COP240621C00120000 | 2024-05-08 3:09PM EDT | 2024-06-21 | 5.45 | 5.05 | 6.75 | -0.30 | -5.22% | 2,080 | 3,102 | 30.15% |
| COP240719C00120000 | 2024-05-08 2:14PM EDT | 2024-07-19 | 6.65 | 6.40 | 6.85 | +0.05 | +0.76% | 12 | 1,244 | 24.05% |
| COP240816C00120000 | 2024-05-08 1:16PM EDT | 2024-08-16 | 8.00 | 7.65 | 7.90 | -0.80 | -9.09% | 4 | 572 | 24.65% |
| COP240920C00120000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 8.75 | 7.70 | 9.70 | -0.45 | -4.89% | 15 | 519 | 27.42% |
| COP241115C00120000 | 2024-04-26 10:45AM EDT | 2024-11-15 | 16.40 | 10.05 | 11.00 | 0.00 | - | 1 | 232 | 26.81% |
| COP241220C00120000 | 2024-05-06 3:18PM EDT | 2024-12-20 | 12.35 | 11.20 | 13.20 | 0.00 | - | 1 | 162 | 30.49% |
| COP250117C00120000 | 2024-05-08 2:58PM EDT | 2025-01-17 | 12.75 | 12.45 | 12.80 | -0.46 | -3.48% | 2 | 3,736 | 27.75% |
| COP250620C00120000 | 2024-05-03 2:15PM EDT | 2025-06-20 | 15.55 | 15.90 | 16.45 | 0.00 | - | 8 | 426 | 29.11% |
| COP260116C00120000 | 2024-05-02 10:27AM EDT | 2026-01-16 | 20.75 | 19.70 | 21.40 | 0.00 | - | 20 | 148 | 31.65% |
| COP260618C00120000 | 2024-02-15 1:01PM EDT | 2026-06-18 | 15.45 | 19.05 | 23.45 | 0.00 | - | 18 | 20 | 31.31% |
| COP261218C00120000 | 2024-02-21 12:12PM EDT | 2026-12-18 | 18.75 | 22.00 | 27.00 | 0.00 | - | 5 | 3 | 32.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00120000 | 2024-05-08 3:19PM EDT | 2024-05-10 | 0.08 | 0.12 | 0.16 | -0.11 | -57.89% | 38 | 391 | 29.30% |
| COP240517P00120000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.69 | 0.64 | 0.72 | +0.08 | +13.11% | 128 | 4,360 | 24.49% |
| COP240524P00120000 | 2024-05-08 1:51PM EDT | 2024-05-24 | 0.99 | 1.02 | 1.13 | +0.24 | +32.00% | 29 | 85 | 23.15% |
| COP240531P00120000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 1.38 | 1.31 | 1.44 | +0.06 | +4.55% | 9 | 43 | 22.18% |
| COP240607P00120000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 1.90 | 1.58 | 1.95 | +0.13 | +7.34% | 2 | 40 | 23.41% |
| COP240621P00120000 | 2024-05-08 3:14PM EDT | 2024-06-21 | 2.24 | 2.13 | 2.24 | +0.15 | +7.18% | 42 | 12,862 | 21.18% |
| COP240719P00120000 | 2024-05-08 2:28PM EDT | 2024-07-19 | 2.89 | 2.87 | 3.05 | +0.08 | +2.85% | 32 | 919 | 20.50% |
| COP240816P00120000 | 2024-05-08 3:31PM EDT | 2024-08-16 | 4.00 | 4.10 | 4.30 | +0.15 | +3.90% | 14 | 750 | 22.48% |
| COP240920P00120000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 4.90 | 4.85 | 5.10 | -0.15 | -2.97% | 5 | 1,157 | 22.13% |
| COP241115P00120000 | 2024-05-08 3:11PM EDT | 2024-11-15 | 6.40 | 6.50 | 6.60 | +0.05 | +0.79% | 33 | 444 | 22.95% |
| COP241220P00120000 | 2024-05-03 10:52AM EDT | 2024-12-20 | 8.50 | 7.30 | 7.60 | 0.00 | - | 11 | 1,647 | 23.76% |
| COP250117P00120000 | 2024-05-07 1:32PM EDT | 2025-01-17 | 7.50 | 7.80 | 8.15 | 0.00 | - | 1 | 2,828 | 23.79% |
| COP250620P00120000 | 2024-05-06 12:36PM EDT | 2025-06-20 | 10.50 | 10.45 | 10.95 | 0.00 | - | 19 | 627 | 24.31% |
| COP260116P00120000 | 2024-04-04 12:30PM EDT | 2026-01-16 | 11.00 | 13.65 | 14.45 | 0.00 | - | 1 | 250 | 25.39% |
| COP260618P00120000 | 2024-05-08 12:20PM EDT | 2026-06-18 | 15.15 | 14.40 | 15.35 | -4.85 | -24.25% | 3 | 10 | 24.03% |
| COP261218P00120000 | 2024-04-24 3:42PM EDT | 2026-12-18 | 15.15 | 16.40 | 17.40 | 0.00 | - | 1 | 16 | 24.28% |
