La bourse ferme dans 6 h 9 min
CAC 40
8 143,46 +67,78 (+0,84 %) Euro Stoxx 50
5 039,17 +23,07 (+0,46 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0752 -0,0007 (-0,06 %) Gold future
2 315,60 -8,60 (-0,37 %) Bitcoin EUR
57 880,68 -1 258,04 (-2,13 %)
ConocoPhillips (COP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00130000 | 2024-05-07 11:28AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| COP240517C00130000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| COP240524C00130000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP240531C00130000 | 2024-05-07 2:53PM EDT | 2024-05-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| COP240607C00130000 | 2024-05-07 12:03PM EDT | 2024-06-07 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP240621C00130000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 1.29 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 3.13% |
| COP240719C00130000 | 2024-05-07 3:43PM EDT | 2024-07-19 | 2.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| COP240816C00130000 | 2024-05-07 11:48AM EDT | 2024-08-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COP240920C00130000 | 2024-05-07 1:56PM EDT | 2024-09-20 | 4.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COP241115C00130000 | 2024-05-06 12:15PM EDT | 2024-11-15 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COP241220C00130000 | 2024-05-06 12:27PM EDT | 2024-12-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| COP250117C00130000 | 2024-05-07 10:47AM EDT | 2025-01-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP250620C00130000 | 2024-05-06 12:55PM EDT | 2025-06-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| COP260116C00130000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 14.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| COP260618C00130000 | 2024-05-03 11:09AM EDT | 2026-06-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| COP261218C00130000 | 2024-04-22 10:55AM EDT | 2026-12-18 | 24.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00130000 | 2024-05-07 10:15AM EDT | 2024-05-10 | 6.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240517P00130000 | 2024-05-07 10:25AM EDT | 2024-05-17 | 6.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240524P00130000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 8.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240531P00130000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240607P00130000 | 2024-05-07 10:15AM EDT | 2024-06-07 | 7.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240621P00130000 | 2024-05-06 1:24PM EDT | 2024-06-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COP240719P00130000 | 2024-05-06 3:43PM EDT | 2024-07-19 | 8.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| COP240816P00130000 | 2024-05-01 10:10AM EDT | 2024-08-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP240920P00130000 | 2024-05-07 3:36PM EDT | 2024-09-20 | 10.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP241115P00130000 | 2024-05-02 1:27PM EDT | 2024-11-15 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP241220P00130000 | 2024-05-06 9:40AM EDT | 2024-12-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| COP250117P00130000 | 2024-05-06 9:40AM EDT | 2025-01-17 | 12.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| COP250620P00130000 | 2024-04-26 11:15AM EDT | 2025-06-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP260116P00130000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 14.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP260618P00130000 | 2024-04-30 10:17AM EDT | 2026-06-18 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 2026-12-18 | 18.60 | 21.75 | 22.85 | 0.00 | - | 4 | 7 | 23.96% |
