La bourse ferme dans 31 min
CAC 40
8 185,99 +54,58 (+0,67 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 245,57 +189,18 (+0,48 %) EUR/USD
1,0779 +0,0028 (+0,26 %) Gold future
2 336,10 +13,80 (+0,59 %) Bitcoin EUR
57 030,14 -1 063,00 (-1,83 %)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:59AM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240517C00110000 | 2024-03-21 12:40PM EDT | 110.00 | 42.44 | 41.25 | 45.85 | 0.00 | - | 1 | 1 | 104.10% |
| XOP240517C00115000 | 2024-03-01 11:41AM EDT | 115.00 | 28.82 | 39.05 | 42.55 | 0.00 | - | 1 | 3 | 167.68% |
| XOP240517C00117000 | 2024-02-12 3:51PM EDT | 117.00 | 20.81 | 28.85 | 32.20 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240517C00118000 | 2024-02-22 12:11PM EDT | 118.00 | 22.65 | 31.95 | 35.40 | 0.00 | - | 4 | 16 | 62.50% |
| XOP240517C00119000 | 2024-04-23 3:03PM EDT | 119.00 | 37.52 | 32.70 | 35.20 | 0.00 | - | 2 | 0 | 112.84% |
| XOP240517C00120000 | 2024-03-18 12:47PM EDT | 120.00 | 29.05 | 32.15 | 35.20 | 0.00 | - | - | 1 | 88.38% |
| XOP240517C00121000 | 2024-02-02 1:56PM EDT | 121.00 | 14.85 | 22.15 | 23.00 | 0.00 | - | 4 | 4 | 0.00% |
| XOP240517C00125000 | 2024-05-01 3:03PM EDT | 125.00 | 24.00 | 26.85 | 29.00 | 0.00 | - | 4 | 16 | 89.01% |
| XOP240517C00126000 | 2024-04-22 9:32AM EDT | 126.00 | 27.10 | 25.85 | 27.95 | 0.00 | - | 3 | 1 | 84.57% |
| XOP240517C00127000 | 2024-05-03 1:17PM EDT | 127.00 | 23.20 | 24.85 | 26.85 | 0.00 | - | 6 | 30 | 78.32% |
| XOP240517C00128000 | 2024-03-28 10:40AM EDT | 128.00 | 27.00 | 28.25 | 31.10 | 0.00 | - | 2 | 520 | 151.71% |
| XOP240517C00129000 | 2024-04-12 10:17AM EDT | 129.00 | 32.76 | 23.85 | 24.70 | 0.00 | - | 1 | 19 | 67.29% |
| XOP240517C00130000 | 2024-05-02 11:52AM EDT | 130.00 | 18.99 | 23.35 | 23.80 | 0.00 | - | 3 | 114 | 58.79% |
| XOP240517C00131000 | 2024-03-27 3:33PM EDT | 131.00 | 22.63 | 25.35 | 27.15 | 0.00 | - | 1 | 47 | 133.45% |
| XOP240517C00132000 | 2024-05-03 1:17PM EDT | 132.00 | 18.25 | 20.95 | 21.70 | 0.00 | - | 6 | 42 | 59.96% |
| XOP240517C00133000 | 2024-04-03 3:11PM EDT | 133.00 | 27.00 | 16.85 | 18.00 | 0.00 | - | 2 | 7 | 0.00% |
| XOP240517C00134000 | 2024-03-01 2:29PM EDT | 134.00 | 12.09 | 20.40 | 22.75 | 0.00 | - | 2 | 10 | 96.14% |
| XOP240517C00135000 | 2024-05-01 11:26AM EDT | 135.00 | 13.37 | 18.35 | 18.75 | 0.00 | - | 1 | 67 | 54.39% |
| XOP240517C00136000 | 2024-04-26 12:27PM EDT | 136.00 | 20.94 | 17.00 | 17.70 | 0.00 | - | 1 | 21 | 50.20% |
| XOP240517C00137000 | 2024-05-03 10:46AM EDT | 137.00 | 12.85 | 15.45 | 16.80 | 0.00 | - | 1 | 23 | 50.98% |
| XOP240517C00138000 | 2024-04-24 2:11PM EDT | 138.00 | 18.30 | 15.25 | 15.70 | 0.00 | - | 1 | 9,439 | 45.36% |
| XOP240517C00139000 | 2024-05-01 10:18AM EDT | 139.00 | 11.25 | 14.15 | 14.70 | 0.00 | - | 2 | 63 | 42.92% |
| XOP240517C00140000 | 2024-05-06 9:58AM EDT | 140.00 | 12.75 | 13.15 | 13.70 | 0.00 | - | 2 | 1,195 | 40.48% |
| XOP240517C00141000 | 2024-05-03 3:13PM EDT | 141.00 | 9.02 | 11.90 | 14.40 | 0.00 | - | 1 | 80 | 69.34% |
| XOP240517C00142000 | 2024-05-09 9:38AM EDT | 142.00 | 10.30 | 11.15 | 11.75 | +1.98 | +23.80% | 2 | 58 | 36.91% |
| XOP240517C00143000 | 2024-04-24 11:00AM EDT | 143.00 | 13.07 | 10.35 | 10.60 | 0.00 | - | 1 | 73 | 30.18% |
| XOP240517C00144000 | 2024-05-07 9:43AM EDT | 144.00 | 9.90 | 8.60 | 9.70 | 0.00 | - | 1 | 48 | 30.57% |
| XOP240517C00145000 | 2024-05-08 3:40PM EDT | 145.00 | 6.76 | 7.85 | 8.70 | 0.00 | - | 1 | 160 | 28.08% |
| XOP240517C00146000 | 2024-05-08 9:30AM EDT | 146.00 | 5.40 | 6.40 | 7.75 | 0.00 | - | 1 | 116 | 26.61% |
| XOP240517C00147000 | 2024-05-08 3:42PM EDT | 147.00 | 5.40 | 5.15 | 6.85 | 0.00 | - | 1 | 177 | 25.88% |
| XOP240517C00148000 | 2024-05-08 2:38PM EDT | 148.00 | 5.41 | 4.95 | 5.85 | +0.91 | +20.22% | 2 | 1,564 | 23.05% |
| XOP240517C00149000 | 2024-05-06 3:35PM EDT | 149.00 | 4.61 | 4.80 | 5.00 | 0.00 | - | 2 | 119 | 22.44% |
| XOP240517C00150000 | 2024-05-08 3:23PM EDT | 150.00 | 3.63 | 4.05 | 4.20 | +0.50 | +15.97% | 2 | 809 | 21.92% |
| XOP240517C00151000 | 2024-05-09 10:11AM EDT | 151.00 | 3.05 | 3.30 | 3.45 | +0.73 | +31.47% | 5 | 130 | 21.39% |
| XOP240517C00152000 | 2024-05-09 9:46AM EDT | 152.00 | 1.95 | 2.62 | 2.68 | +0.11 | +5.98% | 2 | 276 | 19.95% |
| XOP240517C00153000 | 2024-05-09 9:56AM EDT | 153.00 | 1.84 | 2.08 | 2.12 | +0.40 | +27.78% | 9 | 575 | 20.02% |
| XOP240517C00154000 | 2024-05-09 10:15AM EDT | 154.00 | 1.62 | 1.59 | 1.62 | +0.50 | +44.64% | 5 | 5,934 | 19.85% |
| XOP240517C00155000 | 2024-05-09 10:13AM EDT | 155.00 | 1.27 | 1.21 | 1.25 | +0.42 | +49.41% | 47 | 6,958 | 20.22% |
| XOP240517C00156000 | 2024-05-09 10:23AM EDT | 156.00 | 1.01 | 0.91 | 0.94 | +0.38 | +60.32% | 4 | 541 | 20.41% |
| XOP240517C00157000 | 2024-05-09 9:30AM EDT | 157.00 | 0.66 | 0.67 | 0.71 | +0.18 | +37.50% | 9 | 1,098 | 20.83% |
| XOP240517C00158000 | 2024-05-09 10:24AM EDT | 158.00 | 0.55 | 0.50 | 0.53 | +0.18 | +48.65% | 19 | 341 | 21.19% |
| XOP240517C00159000 | 2024-05-09 10:24AM EDT | 159.00 | 0.40 | 0.36 | 0.39 | +0.16 | +66.67% | 17 | 171 | 21.53% |
| XOP240517C00160000 | 2024-05-09 10:33AM EDT | 160.00 | 0.28 | 0.27 | 0.29 | +0.08 | +40.00% | 7 | 1,671 | 22.00% |
| XOP240517C00161000 | 2024-05-09 10:22AM EDT | 161.00 | 0.20 | 0.19 | 0.21 | +0.04 | +25.00% | 2 | 94 | 22.32% |
| XOP240517C00162000 | 2024-05-09 9:40AM EDT | 162.00 | 0.11 | 0.14 | 0.15 | 0.00 | - | 3 | 438 | 22.61% |
| XOP240517C00163000 | 2024-05-09 10:25AM EDT | 163.00 | 0.11 | 0.10 | 0.11 | +0.01 | +11.11% | 1 | 1,079 | 23.05% |
| XOP240517C00164000 | 2024-05-07 2:58PM EDT | 164.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 10 | 751 | 23.93% |
| XOP240517C00165000 | 2024-05-09 10:13AM EDT | 165.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 12 | 2,104 | 24.61% |
| XOP240517C00166000 | 2024-05-06 3:28PM EDT | 166.00 | 0.09 | 0.04 | 0.06 | 0.00 | - | 1 | 100 | 25.59% |
| XOP240517C00170000 | 2024-05-09 10:22AM EDT | 170.00 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 1,906 | 28.91% |
| XOP240517C00175000 | 2024-05-07 1:45PM EDT | 175.00 | 0.05 | 0.01 | 0.51 | 0.00 | - | 1 | 565 | 50.49% |
| XOP240517C00180000 | 2024-05-06 11:27AM EDT | 180.00 | 0.01 | 0.01 | 0.51 | 0.00 | - | 6 | 291 | 58.89% |
| XOP240517C00185000 | 2024-05-06 11:26AM EDT | 185.00 | 0.01 | 0.01 | 0.51 | 0.00 | - | 6 | 114 | 66.80% |
| XOP240517C00190000 | 2024-05-07 11:07AM EDT | 190.00 | 0.25 | 0.01 | 0.51 | 0.00 | - | 1 | 256 | 74.32% |
| XOP240517C00195000 | 2024-04-19 9:34AM EDT | 195.00 | 0.02 | 0.01 | 0.51 | 0.00 | - | 5 | 17 | 81.45% |
| XOP240517C00200000 | 2024-05-07 3:20PM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 60 | 64.84% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240517P00065000 | 2024-04-02 12:02PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 168.75% |
| XOP240517P00070000 | 2024-02-05 2:54PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| XOP240517P00075000 | 2024-02-05 2:57PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| XOP240517P00080000 | 2024-02-05 3:03PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 50.00% |
| XOP240517P00085000 | 2024-02-08 3:04PM EDT | 85.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 184.38% |
| XOP240517P00090000 | 2024-02-20 3:33PM EDT | 90.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 3 | 3 | 153.13% |
| XOP240517P00095000 | 2024-03-05 3:02PM EDT | 95.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 12 | 7 | 172.46% |
| XOP240517P00100000 | 2024-05-07 1:21PM EDT | 100.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 123 | 138.67% |
| XOP240517P00105000 | 2024-04-04 11:29AM EDT | 105.00 | 0.12 | 0.00 | 0.92 | 0.00 | - | 9 | 98 | 138.97% |
| XOP240517P00110000 | 2024-03-20 3:46PM EDT | 110.00 | 0.08 | 0.00 | 1.29 | 0.00 | - | 2 | 9,443 | 133.20% |
| XOP240517P00115000 | 2024-05-08 12:30PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 301 | 402 | 71.88% |
| XOP240517P00116000 | 2024-05-06 11:27AM EDT | 116.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 18 | 211 | 96.00% |
| XOP240517P00117000 | 2024-02-22 12:23PM EDT | 117.00 | 0.93 | 0.07 | 0.13 | 0.00 | - | 25 | 117 | 80.86% |
| XOP240517P00118000 | 2024-04-18 2:08PM EDT | 118.00 | 0.04 | 0.01 | 0.51 | 0.00 | - | 4 | 26 | 91.60% |
| XOP240517P00119000 | 2024-04-15 2:37PM EDT | 119.00 | 0.04 | 0.01 | 0.51 | 0.00 | - | 1 | 236 | 89.06% |
| XOP240517P00120000 | 2024-05-02 12:00PM EDT | 120.00 | 0.04 | 0.02 | 0.27 | 0.00 | - | 100 | 125 | 78.52% |
| XOP240517P00121000 | 2024-05-02 12:05PM EDT | 121.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | 100 | 106 | 75.78% |
| XOP240517P00122000 | 2024-05-02 12:10PM EDT | 122.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 100 | 123 | 68.75% |
| XOP240517P00123000 | 2024-05-02 12:11PM EDT | 123.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 100 | 118 | 69.53% |
| XOP240517P00124000 | 2024-05-02 12:06PM EDT | 124.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | 100 | 143 | 72.66% |
| XOP240517P00125000 | 2024-05-03 12:02PM EDT | 125.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 200 | 227 | 61.33% |
| XOP240517P00126000 | 2024-05-06 1:48PM EDT | 126.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 110 | 9,644 | 71.68% |
| XOP240517P00127000 | 2024-05-03 11:58AM EDT | 127.00 | 0.04 | 0.02 | 0.49 | 0.00 | - | 200 | 232 | 69.34% |
| XOP240517P00128000 | 2024-05-03 12:04PM EDT | 128.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 190 | 402 | 66.89% |
| XOP240517P00129000 | 2024-05-06 1:50PM EDT | 129.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 45 | 223 | 64.55% |
| XOP240517P00130000 | 2024-05-07 11:06AM EDT | 130.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 1,530 | 46.09% |
| XOP240517P00131000 | 2024-05-06 2:12PM EDT | 131.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 200 | 233 | 59.77% |
| XOP240517P00132000 | 2024-05-08 1:39PM EDT | 132.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 25 | 165 | 57.42% |
| XOP240517P00133000 | 2024-05-03 1:39PM EDT | 133.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 3 | 136 | 40.63% |
| XOP240517P00134000 | 2024-05-01 1:56PM EDT | 134.00 | 0.20 | 0.02 | 0.04 | 0.00 | - | 20 | 110 | 38.67% |
| XOP240517P00135000 | 2024-05-09 9:30AM EDT | 135.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 4 | 3,011 | 36.91% |
| XOP240517P00136000 | 2024-05-06 2:16PM EDT | 136.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 20 | 161 | 34.96% |
| XOP240517P00137000 | 2024-05-09 9:30AM EDT | 137.00 | 0.04 | 0.03 | 0.05 | -0.27 | -87.10% | 1 | 134 | 34.18% |
| XOP240517P00138000 | 2024-05-02 12:38PM EDT | 138.00 | 0.23 | 0.03 | 0.05 | 0.00 | - | 1 | 1,829 | 32.23% |
| XOP240517P00139000 | 2024-05-07 11:17AM EDT | 139.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 70 | 30.47% |
| XOP240517P00140000 | 2024-05-06 3:28PM EDT | 140.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | 6 | 2,843 | 29.30% |
| XOP240517P00141000 | 2024-05-08 2:37PM EDT | 141.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 5 | 2,830 | 28.13% |
| XOP240517P00142000 | 2024-05-09 9:40AM EDT | 142.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 6 | 927 | 26.76% |
| XOP240517P00143000 | 2024-05-08 9:45AM EDT | 143.00 | 0.16 | 0.07 | 0.09 | 0.00 | - | 1 | 480 | 25.20% |
| XOP240517P00144000 | 2024-05-09 10:13AM EDT | 144.00 | 0.10 | 0.08 | 0.10 | -0.08 | -44.44% | 7 | 654 | 23.63% |
| XOP240517P00145000 | 2024-05-09 9:40AM EDT | 145.00 | 0.18 | 0.11 | 0.13 | -0.03 | -14.29% | 3 | 7,203 | 22.66% |
| XOP240517P00146000 | 2024-05-09 10:12AM EDT | 146.00 | 0.17 | 0.15 | 0.17 | -0.10 | -37.04% | 2 | 704 | 21.78% |
| XOP240517P00147000 | 2024-05-08 2:26PM EDT | 147.00 | 0.23 | 0.19 | 0.22 | -0.21 | -47.73% | 3 | 1,706 | 20.75% |
| XOP240517P00148000 | 2024-05-09 10:15AM EDT | 148.00 | 0.31 | 0.27 | 0.30 | -0.31 | -50.00% | 195 | 2,624 | 19.97% |
| XOP240517P00149000 | 2024-05-08 3:53PM EDT | 149.00 | 0.75 | 0.40 | 0.42 | 0.00 | - | 272 | 2,062 | 19.39% |
| XOP240517P00150000 | 2024-05-09 10:37AM EDT | 150.00 | 0.58 | 0.58 | 0.61 | -0.45 | -43.69% | 23 | 4,375 | 19.19% |
| XOP240517P00151000 | 2024-05-09 10:24AM EDT | 151.00 | 0.78 | 0.82 | 0.85 | -0.67 | -46.21% | 18 | 1,038 | 18.85% |
| XOP240517P00152000 | 2024-05-09 10:33AM EDT | 152.00 | 1.17 | 1.18 | 1.22 | -0.68 | -36.76% | 7 | 2,102 | 19.14% |
| XOP240517P00153000 | 2024-05-09 10:30AM EDT | 153.00 | 1.61 | 1.56 | 1.60 | -0.86 | -34.82% | 29 | 1,730 | 18.60% |
| XOP240517P00154000 | 2024-05-09 10:25AM EDT | 154.00 | 2.09 | 2.13 | 2.17 | -0.99 | -32.14% | 16 | 1,297 | 19.18% |
| XOP240517P00155000 | 2024-05-08 9:53AM EDT | 155.00 | 2.76 | 2.79 | 2.84 | -1.10 | -28.50% | 3 | 3,623 | 19.95% |
| XOP240517P00156000 | 2024-05-07 11:49AM EDT | 156.00 | 3.77 | 3.40 | 3.50 | 0.00 | - | 1 | 1,297 | 19.78% |
| XOP240517P00157000 | 2024-05-06 9:38AM EDT | 157.00 | 5.68 | 4.20 | 4.35 | 0.00 | - | 10 | 699 | 21.17% |
| XOP240517P00158000 | 2024-05-08 3:49PM EDT | 158.00 | 6.43 | 4.95 | 5.10 | 0.00 | - | 1 | 132 | 20.51% |
| XOP240517P00159000 | 2024-04-29 3:00PM EDT | 159.00 | 3.50 | 5.90 | 6.10 | 0.00 | - | 1 | 37 | 23.19% |
| XOP240517P00160000 | 2024-05-08 3:45PM EDT | 160.00 | 8.17 | 6.75 | 7.00 | 0.00 | - | 1 | 1,259 | 23.93% |
| XOP240517P00161000 | 2024-04-29 3:24PM EDT | 161.00 | 4.90 | 7.60 | 8.30 | 0.00 | - | 15 | 0 | 31.69% |
| XOP240517P00165000 | 2024-05-08 3:22PM EDT | 165.00 | 13.35 | 11.50 | 11.85 | 0.00 | - | 2,705 | 756 | 31.25% |
| XOP240517P00166000 | 2024-05-08 2:24PM EDT | 166.00 | 14.70 | 12.55 | 12.75 | 0.00 | - | 2,700 | 0 | 29.59% |
| XOP240517P00170000 | 2024-04-05 2:56PM EDT | 170.00 | 10.93 | 19.00 | 20.00 | 0.00 | - | 2 | 0 | 87.13% |
| XOP240517P00175000 | 2024-04-11 3:50PM EDT | 175.00 | 16.15 | 21.45 | 22.70 | 0.00 | - | 2 | 0 | 57.13% |
| XOP240517P00180000 | 2024-03-26 1:27PM EDT | 180.00 | 28.40 | 22.75 | 23.25 | 0.00 | - | 43 | 0 | 0.00% |
| XOP240517P00200000 | 2024-04-04 3:05PM EDT | 200.00 | 41.02 | 48.20 | 51.85 | 0.00 | - | 20 | 0 | 162.18% |
