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
1,0750 -0,0008 (-0,08 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 304,22 -1 320,80 (-2,25 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00140000 | 2024-05-06 1:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.27 | 0.00 | - | 7 | 63 | 111.52% |
| COP240517C00140000 | 2024-05-08 2:58PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 29 | 1,934 | 34.38% |
| COP240524C00140000 | 2024-04-19 2:40PM EDT | 2024-05-24 | 0.83 | 0.01 | 0.04 | 0.00 | - | 5 | 26 | 27.34% |
| COP240531C00140000 | 2024-05-01 2:52PM EDT | 2024-05-31 | 0.30 | 0.02 | 0.06 | 0.00 | - | 2 | 2 | 24.41% |
| COP240621C00140000 | 2024-05-08 1:19PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.17 | -0.03 | -15.00% | 46 | 1,863 | 21.34% |
| COP240719C00140000 | 2024-05-08 11:21AM EDT | 2024-07-19 | 0.54 | 0.44 | 0.53 | -0.04 | -6.90% | 14 | 1,233 | 21.55% |
| COP240816C00140000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 1.00 | 0.96 | 1.06 | -0.31 | -23.66% | 1 | 596 | 22.32% |
| COP240920C00140000 | 2024-05-07 2:32PM EDT | 2024-09-20 | 1.92 | 1.53 | 1.76 | 0.00 | - | 80 | 1,116 | 22.88% |
| COP241115C00140000 | 2024-05-06 2:08PM EDT | 2024-11-15 | 3.62 | 3.05 | 3.20 | 0.00 | - | 36 | 166 | 24.56% |
| COP241220C00140000 | 2024-05-07 11:13AM EDT | 2024-12-20 | 3.96 | 3.75 | 3.95 | -0.49 | -11.01% | 5 | 305 | 24.90% |
| COP250117C00140000 | 2024-05-07 12:09PM EDT | 2025-01-17 | 4.64 | 4.50 | 4.70 | -0.71 | -13.27% | 6 | 2,117 | 25.59% |
| COP250620C00140000 | 2024-05-08 12:39PM EDT | 2025-06-20 | 8.00 | 7.75 | 8.00 | -1.00 | -11.11% | 182 | 416 | 27.07% |
| COP260116C00140000 | 2024-05-03 11:03AM EDT | 2026-01-16 | 11.30 | 11.35 | 12.05 | 0.00 | - | 2 | 136 | 28.51% |
| COP260618C00140000 | 2024-04-30 3:59PM EDT | 2026-06-18 | 16.35 | 13.50 | 15.30 | 0.00 | - | 1 | 2 | 30.11% |
| COP261218C00140000 | 2024-04-17 3:14PM EDT | 2026-12-18 | 20.30 | 15.30 | 16.75 | 0.00 | - | 1 | 90 | 28.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00140000 | 2024-04-19 2:49PM EDT | 2024-05-10 | 11.03 | 17.30 | 19.20 | 0.00 | - | 16 | 0 | 138.77% |
| COP240517P00140000 | 2024-04-11 11:51AM EDT | 2024-05-17 | 10.40 | 16.35 | 18.95 | 0.00 | - | 1 | 3 | 62.99% |
| COP240524P00140000 | 2024-04-22 2:57PM EDT | 2024-05-24 | 10.95 | 15.55 | 18.95 | 0.00 | - | - | 8 | 68.04% |
| COP240621P00140000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 16.00 | 16.35 | 18.60 | 0.00 | - | 2 | 101 | 38.94% |
| COP240719P00140000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 9.90 | 16.80 | 18.90 | 0.00 | - | 5 | 5 | 32.53% |
| COP240816P00140000 | 2024-04-12 10:24AM EDT | 2024-08-16 | 10.95 | 16.70 | 19.30 | 0.00 | - | 20 | 21 | 29.76% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 2024-09-20 | 12.55 | 16.80 | 19.50 | 0.00 | - | 10 | 11 | 26.52% |
| COP241115P00140000 | 2024-05-03 10:19AM EDT | 2024-11-15 | 20.40 | 17.10 | 19.50 | 0.00 | - | 26 | 26 | 22.33% |
| COP241220P00140000 | 2024-04-08 10:51AM EDT | 2024-12-20 | 14.15 | 18.90 | 19.55 | 0.00 | - | - | 30 | 20.70% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 2025-01-17 | 16.10 | 19.40 | 21.30 | 0.00 | - | 15 | 361 | 24.67% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 2025-06-20 | 18.80 | 21.50 | 22.40 | 0.00 | - | 239 | 383 | 21.87% |
| COP260116P00140000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 19.82 | 23.85 | 24.75 | 0.00 | - | 1 | 40 | 21.73% |
