La bourse ferme dans 7 h 10 min
CAC 40
8 122,81 +47,13 (+0,58 %) Euro Stoxx 50
5 031,30 +15,20 (+0,30 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0741 -0,0017 (-0,16 %) Gold future
2 312,90 -11,30 (-0,49 %) Bitcoin EUR
57 951,18 -1 220,40 (-2,06 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00145000 | 2024-04-30 1:13PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COP240517C00145000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| COP240524C00145000 | 2024-05-02 10:16AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240621C00145000 | 2024-05-06 10:13AM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| COP240719C00145000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP240816C00145000 | 2024-05-06 1:13PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| COP240920C00145000 | 2024-05-07 1:15PM EDT | 2024-09-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| COP241115C00145000 | 2024-05-02 9:37AM EDT | 2024-11-15 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP241220C00145000 | 2024-05-07 3:54PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP250117C00145000 | 2024-05-07 2:36PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COP250620C00145000 | 2024-05-03 3:37PM EDT | 2025-06-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COP260116C00145000 | 2024-05-07 9:34AM EDT | 2026-01-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COP260618C00145000 | 2024-04-04 12:26PM EDT | 2026-06-18 | 17.24 | 11.70 | 12.75 | 0.00 | - | 25 | 25 | 28.26% |
| COP261218C00145000 | 2024-04-19 12:06PM EDT | 2026-12-18 | 18.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00145000 | 2024-05-03 10:30AM EDT | 2024-05-10 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240621P00145000 | 2024-04-12 10:24AM EDT | 2024-06-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 13.45 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 2024-08-16 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 95.04% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 2024-11-15 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 2025-01-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP250620P00145000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP260116P00145000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 22.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
