La bourse ferme dans 1 h 18 min
CAC 40
8 144,93 +69,25 (+0,86 %) Euro Stoxx 50
5 040,95 +24,85 (+0,50 %) Dow Jones
38 886,37 +2,11 (+0,01 %) EUR/USD
1,0755 -0,0003 (-0,03 %) Gold future
2 318,70 -5,50 (-0,24 %) Bitcoin EUR
57 911,82 -988,39 (-1,68 %)
ConocoPhillips (COP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:12AM EDT. Marché ouvert.
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00150000 | 2024-04-12 12:04PM EDT | 2024-05-10 | 0.29 | 0.00 | 0.44 | 0.00 | - | 1 | 36 | 119.92% |
| COP240517C00150000 | 2024-05-07 10:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.68 | 0.00 | - | 4 | 321 | 71.48% |
| COP240524C00150000 | 2024-04-29 3:49PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.96% |
| COP240621C00150000 | 2024-05-07 10:23AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 936 | 25.20% |
| COP240719C00150000 | 2024-05-03 11:40AM EDT | 2024-07-19 | 0.15 | 0.11 | 0.15 | 0.00 | - | 3 | 818 | 22.75% |
| COP240816C00150000 | 2024-05-02 1:46PM EDT | 2024-08-16 | 0.46 | 0.32 | 0.36 | 0.00 | - | 11 | 128 | 22.75% |
| COP240920C00150000 | 2024-05-03 9:36AM EDT | 2024-09-20 | 0.72 | 0.66 | 0.72 | 0.00 | - | 1 | 1,570 | 22.93% |
| COP241115C00150000 | 2024-05-08 9:45AM EDT | 2024-11-15 | 1.67 | 1.61 | 1.74 | -0.14 | -7.73% | 1 | 333 | 24.76% |
| COP241220C00150000 | 2024-05-06 11:20AM EDT | 2024-12-20 | 2.55 | 2.10 | 2.20 | 0.00 | - | 2 | 181 | 24.62% |
| COP250117C00150000 | 2024-05-06 10:49AM EDT | 2025-01-17 | 2.71 | 2.66 | 2.79 | -0.59 | -17.88% | 1 | 2,159 | 25.29% |
| COP250620C00150000 | 2024-05-01 11:11AM EDT | 2025-06-20 | 6.40 | 5.40 | 5.65 | 0.00 | - | 3 | 614 | 26.82% |
| COP260116C00150000 | 2024-05-06 9:34AM EDT | 2026-01-16 | 9.20 | 8.80 | 9.10 | 0.00 | - | 2 | 150 | 27.73% |
| COP261218C00150000 | 2024-05-01 3:17PM EDT | 2026-12-18 | 14.80 | 12.75 | 14.25 | 0.00 | - | 1 | 9 | 29.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00150000 | 2023-12-20 12:30PM EDT | 2024-06-21 | 31.90 | 40.85 | 45.00 | 0.00 | - | 2 | 1 | 146.73% |
| COP240719P00150000 | 2024-04-10 10:13AM EDT | 2024-07-19 | 17.81 | 25.30 | 29.15 | 0.00 | - | 1 | 1 | 46.73% |
| COP240816P00150000 | 2024-04-12 3:24PM EDT | 2024-08-16 | 20.60 | 25.30 | 29.30 | 0.00 | - | - | 1 | 40.54% |
| COP241220P00150000 | 2024-04-29 9:52AM EDT | 2024-12-20 | 22.70 | 27.15 | 28.60 | 0.00 | - | 10 | 8 | 24.46% |
| COP250117P00150000 | 2024-03-19 9:30AM EDT | 2025-01-17 | 30.13 | 24.15 | 26.05 | 0.00 | - | 5 | 4 | 0.00% |
| COP260116P00150000 | 2023-12-26 11:42AM EDT | 2026-01-16 | 36.47 | 39.25 | 41.20 | 0.00 | - | 5 | 5 | 36.88% |
