Marchés français ouverture 5 h 53 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 265,32 +62,95 (+0,16 %) EUR/USD
1,0747 -0,0005 (-0,04 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 172,20 -1 058,11 (-1,82 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00135000 | 2024-05-01 3:16PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.20 | 0.00 | - | 6 | 40 | 70.31% |
| COP240517C00135000 | 2024-05-08 9:31AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.03 | +0.02 | +66.67% | 1 | 4,297 | 27.34% |
| COP240524C00135000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 0.08 | 0.04 | 0.07 | 0.00 | - | 3 | 23 | 23.34% |
| COP240531C00135000 | 2024-04-29 3:44PM EDT | 2024-05-31 | 1.53 | 0.08 | 0.15 | 0.00 | - | 1 | 19 | 22.36% |
| COP240607C00135000 | 2024-05-06 10:32AM EDT | 2024-06-07 | 0.34 | 0.19 | 0.24 | 0.00 | - | 118 | 119 | 21.68% |
| COP240621C00135000 | 2024-05-08 3:49PM EDT | 2024-06-21 | 0.44 | 0.39 | 0.43 | -0.05 | -10.20% | 24 | 4,745 | 20.68% |
| COP240719C00135000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 0.97 | 0.93 | 1.01 | -0.14 | -12.61% | 38 | 1,256 | 20.96% |
| COP240816C00135000 | 2024-05-08 1:22PM EDT | 2024-08-16 | 1.84 | 1.70 | 1.89 | -0.45 | -19.65% | 1 | 854 | 22.61% |
| COP240920C00135000 | 2024-05-08 3:45PM EDT | 2024-09-20 | 2.69 | 2.55 | 2.70 | -0.58 | -17.74% | 1,001 | 1,177 | 22.83% |
| COP241115C00135000 | 2024-05-07 3:51PM EDT | 2024-11-15 | 4.68 | 4.30 | 4.45 | 0.00 | - | 2 | 172 | 24.79% |
| COP241220C00135000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 5.12 | 5.10 | 5.30 | 0.00 | - | 12 | 631 | 25.17% |
| COP250117C00135000 | 2024-05-07 1:01PM EDT | 2025-01-17 | 6.85 | 5.90 | 6.20 | 0.00 | - | 17 | 3,980 | 26.07% |
| COP250620C00135000 | 2024-05-06 11:59AM EDT | 2025-06-20 | 10.76 | 9.40 | 10.70 | 0.00 | - | 5 | 308 | 29.47% |
| COP260116C00135000 | 2024-05-06 11:20AM EDT | 2026-01-16 | 14.70 | 13.00 | 13.95 | 0.00 | - | 200 | 376 | 29.05% |
| COP260618C00135000 | 2024-05-03 3:32PM EDT | 2026-06-18 | 15.34 | 15.25 | 16.05 | 0.00 | - | 22 | 16 | 28.95% |
| COP261218C00135000 | 2024-04-17 2:35PM EDT | 2026-12-18 | 22.60 | 15.90 | 18.40 | 0.00 | - | 1 | 208 | 28.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00135000 | 2024-04-29 12:44PM EDT | 2024-05-10 | 5.65 | 12.40 | 13.90 | 0.00 | - | 1 | 10 | 134.18% |
| COP240517P00135000 | 2024-04-23 12:18PM EDT | 2024-05-17 | 7.17 | 12.40 | 14.30 | 0.00 | - | 2 | 261 | 66.99% |
| COP240524P00135000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 13.35 | 11.05 | 13.70 | 0.00 | - | 1 | 3 | 54.88% |
| COP240531P00135000 | 2024-04-25 10:46AM EDT | 2024-05-31 | 7.85 | 10.70 | 13.70 | 0.00 | - | - | 1 | 45.78% |
| COP240621P00135000 | 2024-05-08 12:49PM EDT | 2024-06-21 | 12.35 | 11.45 | 13.55 | +0.81 | +7.02% | 1 | 414 | 31.92% |
| COP240719P00135000 | 2024-04-30 10:06AM EDT | 2024-07-19 | 9.10 | 11.70 | 13.35 | 0.00 | - | 7 | 196 | 23.69% |
| COP240816P00135000 | 2024-05-01 9:40AM EDT | 2024-08-16 | 12.80 | 12.90 | 14.70 | 0.00 | - | 30 | 275 | 26.82% |
| COP240920P00135000 | 2024-05-08 1:38PM EDT | 2024-09-20 | 13.80 | 12.85 | 15.50 | -1.10 | -7.38% | 6 | 625 | 26.20% |
| COP241115P00135000 | 2024-05-08 1:22PM EDT | 2024-11-15 | 14.95 | 14.75 | 15.95 | +1.70 | +12.83% | 10 | 184 | 23.45% |
| COP241220P00135000 | 2024-04-25 1:58PM EDT | 2024-12-20 | 12.35 | 14.55 | 17.10 | 0.00 | - | 3 | 74 | 24.81% |
| COP250117P00135000 | 2024-04-23 12:13PM EDT | 2025-01-17 | 13.50 | 15.80 | 17.50 | 0.00 | - | 15 | 663 | 24.45% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 2025-06-20 | 16.25 | 18.30 | 19.00 | 0.00 | - | 32 | 35 | 22.33% |
| COP260116P00135000 | 2024-04-01 3:51PM EDT | 2026-01-16 | 18.85 | 20.00 | 21.65 | 0.00 | - | 10 | 265 | 22.40% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 2026-12-18 | 21.00 | 24.60 | 25.80 | 0.00 | - | 5 | 5 | 23.31% |
