La bourse est fermée
Dow Jones
39 015,49 +131,23 (+0,34 %) Nasdaq
16 285,17 -47,39 (-0,29 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0749 -0,0009 (-0,09 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 169,28 -658,66 (-1,12 %)
ConocoPhillips (COP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:05PM EDT. Marché ouvert.
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00125000 | 2024-05-08 2:48PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.13 | -0.35 | -74.47% | 47 | 263 | 14.65% |
| COP240517C00125000 | 2024-05-08 2:39PM EDT | 2024-05-17 | 0.64 | 0.65 | 0.67 | -0.27 | -29.67% | 68 | 5,242 | 16.50% |
| COP240524C00125000 | 2024-05-08 10:25AM EDT | 2024-05-24 | 1.30 | 1.15 | 1.19 | +0.05 | +4.00% | 20 | 34 | 17.97% |
| COP240531C00125000 | 2024-05-08 2:32PM EDT | 2024-05-31 | 1.51 | 1.48 | 1.56 | -0.74 | -32.89% | 8 | 53 | 18.19% |
| COP240607C00125000 | 2024-05-07 9:39AM EDT | 2024-06-07 | 2.70 | 2.01 | 2.07 | 0.00 | - | 5 | 34 | 19.67% |
| COP240621C00125000 | 2024-05-08 2:30PM EDT | 2024-06-21 | 2.65 | 2.62 | 2.68 | -0.17 | -6.03% | 249 | 2,647 | 19.92% |
| COP240719C00125000 | 2024-05-08 2:23PM EDT | 2024-07-19 | 3.80 | 3.75 | 3.90 | -0.15 | -3.80% | 109 | 3,317 | 21.23% |
| COP240816C00125000 | 2024-05-08 2:14PM EDT | 2024-08-16 | 5.20 | 5.05 | 5.20 | -0.90 | -14.75% | 30 | 428 | 23.08% |
| COP240920C00125000 | 2024-05-08 2:22PM EDT | 2024-09-20 | 6.10 | 6.10 | 6.20 | -0.34 | -5.28% | 4 | 4,338 | 23.22% |
| COP241115C00125000 | 2024-05-08 1:45PM EDT | 2024-11-15 | 8.30 | 8.15 | 8.30 | -0.85 | -9.29% | 131 | 716 | 25.43% |
| COP241220C00125000 | 2024-05-08 10:10AM EDT | 2024-12-20 | 9.40 | 9.10 | 9.30 | -0.45 | -4.57% | 1 | 192 | 25.97% |
| COP250117C00125000 | 2024-05-08 11:57AM EDT | 2025-01-17 | 10.51 | 10.10 | 10.20 | -0.69 | -6.16% | 5 | 1,751 | 26.69% |
| COP250620C00125000 | 2024-05-06 12:39PM EDT | 2025-06-20 | 14.30 | 13.55 | 15.45 | 0.00 | - | 1 | 191 | 31.19% |
| COP260116C00125000 | 2024-05-03 11:13AM EDT | 2026-01-16 | 16.78 | 17.25 | 18.05 | 0.00 | - | 20 | 177 | 29.45% |
| COP260618C00125000 | 2024-03-08 4:59PM EDT | 2026-06-18 | 14.60 | 26.80 | 28.45 | 0.00 | - | 6 | 18 | 41.26% |
| COP261218C00125000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 24.04 | 21.65 | 22.40 | 0.00 | - | 1 | 38 | 29.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00125000 | 2024-05-08 2:33PM EDT | 2024-05-10 | 2.63 | 2.42 | 2.63 | +0.53 | +25.24% | 11 | 292 | 36.57% |
| COP240517P00125000 | 2024-05-08 1:46PM EDT | 2024-05-17 | 3.05 | 2.86 | 3.15 | -0.05 | -1.61% | 21 | 1,286 | 26.78% |
| COP240524P00125000 | 2024-05-08 2:33PM EDT | 2024-05-24 | 3.44 | 3.40 | 3.55 | +0.67 | +24.19% | 20 | 186 | 24.44% |
| COP240531P00125000 | 2024-05-07 9:59AM EDT | 2024-05-31 | 3.12 | 3.60 | 3.75 | 0.00 | - | 4 | 48 | 22.21% |
| COP240607P00125000 | 2024-05-06 12:39PM EDT | 2024-06-07 | 3.58 | 3.95 | 4.15 | 0.00 | - | 24 | 31 | 22.38% |
| COP240621P00125000 | 2024-05-08 1:57PM EDT | 2024-06-21 | 4.43 | 4.40 | 4.50 | +0.08 | +1.84% | 79 | 1,766 | 20.63% |
| COP240719P00125000 | 2024-05-08 1:21PM EDT | 2024-07-19 | 5.36 | 5.15 | 5.25 | +0.81 | +17.80% | 1 | 1,494 | 19.64% |
| COP240816P00125000 | 2024-05-08 2:17PM EDT | 2024-08-16 | 6.55 | 6.35 | 6.50 | +0.30 | +4.80% | 10 | 1,825 | 21.55% |
| COP240920P00125000 | 2024-05-08 11:07AM EDT | 2024-09-20 | 7.05 | 7.25 | 7.35 | -0.30 | -4.08% | 3 | 786 | 21.41% |
| COP241115P00125000 | 2024-05-08 1:22PM EDT | 2024-11-15 | 8.95 | 8.75 | 8.85 | +0.30 | +3.47% | 11 | 876 | 22.22% |
| COP241220P00125000 | 2024-05-06 10:17AM EDT | 2024-12-20 | 9.25 | 9.50 | 9.70 | 0.00 | - | 29 | 184 | 22.63% |
| COP250117P00125000 | 2024-05-06 9:42AM EDT | 2025-01-17 | 10.10 | 10.05 | 10.20 | 0.00 | - | 1 | 1,546 | 22.57% |
| COP250620P00125000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 13.10 | 12.90 | 13.05 | 0.00 | - | 1,101 | 852 | 23.31% |
| COP260116P00125000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 12.71 | 15.60 | 16.00 | 0.00 | - | 7 | 246 | 23.58% |
| COP261218P00125000 | 2024-05-07 10:50AM EDT | 2026-12-18 | 18.59 | 18.25 | 19.60 | 0.00 | - | 1 | 6 | 23.55% |
