La bourse ferme dans 8 h 30 min
CAC 40
8 131,41 +55,73 (+0,69 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0740 -0,0012 (-0,11 %) Gold future
2 321,20 -1,10 (-0,05 %) Bitcoin EUR
57 390,17 -807,62 (-1,39 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240524C00141000 | 2024-05-02 3:17PM EDT | 141.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240524C00144000 | 2024-04-30 12:02PM EDT | 144.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOP240524C00145000 | 2024-05-07 3:35PM EDT | 145.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240524C00147000 | 2024-05-06 9:30AM EDT | 147.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240524C00148000 | 2024-05-01 2:35PM EDT | 148.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOP240524C00148500 | 2024-05-03 11:54AM EDT | 148.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| XOP240524C00149000 | 2024-05-07 1:59PM EDT | 149.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240524C00149500 | 2024-05-06 10:05AM EDT | 149.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240524C00150000 | 2024-05-08 10:48AM EDT | 150.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOP240524C00151000 | 2024-05-08 9:33AM EDT | 151.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XOP240524C00152000 | 2024-05-08 1:34PM EDT | 152.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| XOP240524C00152500 | 2024-05-03 10:41AM EDT | 152.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XOP240524C00153000 | 2024-05-08 2:02PM EDT | 153.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| XOP240524C00154000 | 2024-05-08 3:00PM EDT | 154.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XOP240524C00155000 | 2024-05-08 3:06PM EDT | 155.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| XOP240524C00156000 | 2024-05-08 2:16PM EDT | 156.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| XOP240524C00157000 | 2024-05-08 3:53PM EDT | 157.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| XOP240524C00157500 | 2024-05-08 10:28AM EDT | 157.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XOP240524C00158000 | 2024-05-07 3:05PM EDT | 158.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XOP240524C00159000 | 2024-05-08 2:14PM EDT | 159.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XOP240524C00160000 | 2024-05-07 3:57PM EDT | 160.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP240524C00161000 | 2024-05-01 12:52PM EDT | 161.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XOP240524C00162000 | 2024-05-08 10:08AM EDT | 162.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP240524C00162500 | 2024-05-01 11:30AM EDT | 162.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XOP240524C00163000 | 2024-05-08 2:13PM EDT | 163.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP240524C00164000 | 2024-05-07 3:05PM EDT | 164.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XOP240524C00165000 | 2024-05-08 3:00PM EDT | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOP240524C00166000 | 2024-05-01 12:37PM EDT | 166.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240524C00167000 | 2024-05-07 12:32PM EDT | 167.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240524C00167500 | 2024-04-30 12:36PM EDT | 167.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240524C00168000 | 2024-05-07 9:40AM EDT | 168.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240524C00169000 | 2024-05-01 2:43PM EDT | 169.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240524C00170000 | 2024-05-07 12:32PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240524C00171000 | 2024-05-01 10:48AM EDT | 171.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOP240524C00172000 | 2024-05-07 1:30PM EDT | 172.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| XOP240524C00172500 | 2024-04-15 9:30AM EDT | 172.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XOP240524C00173000 | 2024-05-03 9:56AM EDT | 173.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOP240524C00174000 | 2024-04-18 2:54PM EDT | 174.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XOP240524C00175000 | 2024-05-07 1:30PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XOP240524C00177500 | 2024-05-03 3:49PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240524C00180000 | 2024-04-26 11:58AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOP240524C00185000 | 2024-04-17 11:38AM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240524P00125000 | 2024-05-03 3:39PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| XOP240524P00130000 | 2024-05-07 9:40AM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XOP240524P00135000 | 2024-05-06 3:27PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XOP240524P00138000 | 2024-05-03 12:13PM EDT | 138.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240524P00139000 | 2024-05-06 11:44AM EDT | 139.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| XOP240524P00140000 | 2024-05-07 3:57PM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| XOP240524P00141000 | 2024-05-07 9:43AM EDT | 141.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XOP240524P00142000 | 2024-05-03 1:14PM EDT | 142.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP240524P00143000 | 2024-05-07 12:32PM EDT | 143.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP240524P00144000 | 2024-05-07 9:40AM EDT | 144.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP240524P00145000 | 2024-05-07 1:30PM EDT | 145.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XOP240524P00146000 | 2024-05-06 12:57PM EDT | 146.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOP240524P00147000 | 2024-05-08 11:06AM EDT | 147.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XOP240524P00148000 | 2024-05-08 11:50AM EDT | 148.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XOP240524P00148500 | 2024-05-08 11:22AM EDT | 148.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XOP240524P00149000 | 2024-05-08 11:07AM EDT | 149.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XOP240524P00149500 | 2024-05-07 11:45AM EDT | 149.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| XOP240524P00150000 | 2024-05-08 11:22AM EDT | 150.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| XOP240524P00151000 | 2024-05-08 1:04PM EDT | 151.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| XOP240524P00152000 | 2024-05-08 1:34PM EDT | 152.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XOP240524P00152500 | 2024-05-07 11:45AM EDT | 152.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XOP240524P00153000 | 2024-05-08 9:42AM EDT | 153.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240524P00154000 | 2024-05-08 10:26AM EDT | 154.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240524P00155000 | 2024-05-08 10:45AM EDT | 155.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XOP240524P00156000 | 2024-05-01 12:08PM EDT | 156.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240524P00157000 | 2024-05-03 9:58AM EDT | 157.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240524P00157500 | 2024-04-22 2:18PM EDT | 157.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOP240524P00158000 | 2024-05-01 10:06AM EDT | 158.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOP240524P00159000 | 2024-05-03 3:53PM EDT | 159.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOP240524P00160000 | 2024-04-29 11:53AM EDT | 160.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240524P00161000 | 2024-04-15 1:28PM EDT | 161.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240524P00162000 | 2024-04-12 1:30PM EDT | 162.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
