La bourse ferme dans 5 h 41 min
CAC 40
8 117,95 -13,46 (-0,17 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0733 -0,0018 (-0,17 %) Gold future
2 315,50 -6,80 (-0,29 %) Bitcoin EUR
56 920,67 -1 024,52 (-1,77 %)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00135000 | 2024-05-06 10:10AM EDT | 135.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240510C00138000 | 2024-05-01 10:18AM EDT | 138.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOP240510C00142000 | 2024-04-30 1:18PM EDT | 142.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240510C00144000 | 2024-05-03 3:41PM EDT | 144.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240510C00145000 | 2024-05-03 3:32PM EDT | 145.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240510C00146000 | 2024-05-02 10:04AM EDT | 146.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOP240510C00147000 | 2024-05-08 3:42PM EDT | 147.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240510C00147500 | 2024-05-02 9:54AM EDT | 147.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOP240510C00148000 | 2024-05-03 12:28PM EDT | 148.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XOP240510C00148500 | 2024-05-06 9:30AM EDT | 148.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240510C00149000 | 2024-05-06 3:41PM EDT | 149.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOP240510C00149500 | 2024-05-07 10:12AM EDT | 149.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240510C00150000 | 2024-05-08 12:36PM EDT | 150.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XOP240510C00151000 | 2024-05-08 3:58PM EDT | 151.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| XOP240510C00152000 | 2024-05-08 3:47PM EDT | 152.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| XOP240510C00152500 | 2024-05-08 2:23PM EDT | 152.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| XOP240510C00153000 | 2024-05-08 1:51PM EDT | 153.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| XOP240510C00154000 | 2024-05-08 3:37PM EDT | 154.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| XOP240510C00155000 | 2024-05-08 1:21PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| XOP240510C00156000 | 2024-05-08 3:33PM EDT | 156.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| XOP240510C00157000 | 2024-05-08 3:54PM EDT | 157.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| XOP240510C00157500 | 2024-05-08 10:42AM EDT | 157.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XOP240510C00158000 | 2024-05-08 12:40PM EDT | 158.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XOP240510C00159000 | 2024-05-08 3:11PM EDT | 159.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| XOP240510C00160000 | 2024-05-08 3:11PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XOP240510C00161000 | 2024-05-08 9:37AM EDT | 161.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XOP240510C00162000 | 2024-05-08 9:40AM EDT | 162.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOP240510C00162500 | 2024-05-06 3:20PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XOP240510C00163000 | 2024-05-06 9:56AM EDT | 163.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOP240510C00164000 | 2024-05-07 12:50PM EDT | 164.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XOP240510C00165000 | 2024-05-08 9:45AM EDT | 165.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOP240510C00166000 | 2024-05-08 9:45AM EDT | 166.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOP240510C00167500 | 2024-05-06 11:26AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOP240510C00169000 | 2024-04-29 12:10PM EDT | 169.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOP240510C00170000 | 2024-04-30 9:54AM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOP240510C00171000 | 2024-04-29 12:04PM EDT | 171.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240510C00172000 | 2024-04-29 11:22AM EDT | 172.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240510C00172500 | 2024-04-15 10:48AM EDT | 172.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| XOP240510C00173000 | 2024-04-29 3:51PM EDT | 173.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XOP240510C00174000 | 2024-04-12 11:37AM EDT | 174.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| XOP240510C00175000 | 2024-04-30 3:35PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XOP240510C00180000 | 2024-04-16 9:36AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240510C00185000 | 2024-04-15 2:08PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| XOP240510C00190000 | 2024-04-15 11:59AM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00130000 | 2024-05-02 11:57AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOP240510P00133000 | 2024-05-02 11:59AM EDT | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOP240510P00135000 | 2024-05-02 11:58AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XOP240510P00136000 | 2024-05-01 3:35PM EDT | 136.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XOP240510P00138000 | 2024-05-07 3:54PM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| XOP240510P00139000 | 2024-05-03 1:03PM EDT | 139.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| XOP240510P00140000 | 2024-05-07 2:48PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOP240510P00141000 | 2024-05-06 12:45PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| XOP240510P00142000 | 2024-05-06 10:09AM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XOP240510P00143000 | 2024-05-07 9:53AM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOP240510P00144000 | 2024-05-08 9:50AM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOP240510P00145000 | 2024-05-08 10:41AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XOP240510P00146000 | 2024-05-06 3:24PM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XOP240510P00147000 | 2024-05-08 10:07AM EDT | 147.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240510P00147500 | 2024-05-08 12:19PM EDT | 147.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XOP240510P00148000 | 2024-05-08 9:58AM EDT | 148.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOP240510P00148500 | 2024-05-08 10:11AM EDT | 148.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| XOP240510P00149000 | 2024-05-08 12:08PM EDT | 149.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| XOP240510P00149500 | 2024-05-08 3:40PM EDT | 149.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| XOP240510P00150000 | 2024-05-08 2:58PM EDT | 150.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| XOP240510P00151000 | 2024-05-08 3:59PM EDT | 151.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,676 | 0 | 1.56% |
| XOP240510P00152000 | 2024-05-08 12:26PM EDT | 152.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| XOP240510P00152500 | 2024-05-08 11:16AM EDT | 152.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| XOP240510P00153000 | 2024-05-08 3:15PM EDT | 153.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOP240510P00154000 | 2024-05-08 10:26AM EDT | 154.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240510P00155000 | 2024-05-08 3:03PM EDT | 155.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XOP240510P00156000 | 2024-05-02 3:28PM EDT | 156.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240510P00157000 | 2024-05-07 2:52PM EDT | 157.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOP240510P00157500 | 2024-05-08 3:49PM EDT | 157.50 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240510P00158000 | 2024-04-30 3:56PM EDT | 158.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOP240510P00159000 | 2024-04-29 3:00PM EDT | 159.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOP240510P00160000 | 2024-05-08 3:22PM EDT | 160.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOP240510P00162000 | 2024-04-22 10:00AM EDT | 162.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOP240510P00162500 | 2024-04-08 10:52AM EDT | 162.50 | 5.35 | 10.60 | 11.10 | 0.00 | - | - | 0 | 61.04% |
