La bourse ferme dans 3 h 16 min
CAC 40
8 146,71 +15,30 (+0,19 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0735 -0,0016 (-0,15 %) Gold future
2 323,60 +1,30 (+0,06 %) Bitcoin EUR
57 007,48 -1 118,37 (-1,92 %)
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
Avant Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240531C00143000 | 2024-05-07 3:38PM EDT | 143.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240531C00145000 | 2024-05-03 1:50PM EDT | 145.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| XOP240531C00146000 | 2024-05-01 12:53PM EDT | 146.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOP240531C00148000 | 2024-05-07 10:13AM EDT | 148.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XOP240531C00148500 | 2024-05-03 10:26AM EDT | 148.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| XOP240531C00149000 | 2024-05-06 10:16AM EDT | 149.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240531C00150000 | 2024-05-07 10:01AM EDT | 150.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| XOP240531C00151000 | 2024-05-03 12:17PM EDT | 151.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| XOP240531C00152000 | 2024-05-06 9:51AM EDT | 152.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.39% |
| XOP240531C00152500 | 2024-05-07 12:27PM EDT | 152.50 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XOP240531C00153000 | 2024-05-07 12:27PM EDT | 153.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.78% |
| XOP240531C00154000 | 2024-05-08 3:04PM EDT | 154.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| XOP240531C00155000 | 2024-05-06 3:56PM EDT | 155.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 3.13% |
| XOP240531C00156000 | 2024-05-08 11:45AM EDT | 156.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
| XOP240531C00157000 | 2024-05-03 2:55PM EDT | 157.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| XOP240531C00157500 | 2024-05-08 10:29AM EDT | 157.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| XOP240531C00158000 | 2024-05-08 11:45AM EDT | 158.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 3.13% |
| XOP240531C00159000 | 2024-05-08 12:19PM EDT | 159.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| XOP240531C00160000 | 2024-05-08 9:30AM EDT | 160.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 6.25% |
| XOP240531C00161000 | 2024-05-08 12:19PM EDT | 161.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 6.25% |
| XOP240531C00162000 | 2024-05-07 3:46PM EDT | 162.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 6.25% |
| XOP240531C00162500 | 2024-05-07 11:53AM EDT | 162.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| XOP240531C00163000 | 2024-05-08 10:29AM EDT | 163.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| XOP240531C00164000 | 2024-05-08 2:00PM EDT | 164.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 6.25% |
| XOP240531C00165000 | 2024-05-08 3:04PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| XOP240531C00166000 | 2024-05-02 3:50PM EDT | 166.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| XOP240531C00167000 | 2024-05-01 2:04PM EDT | 167.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| XOP240531C00167500 | 2024-04-30 9:55AM EDT | 167.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| XOP240531C00168000 | 2024-05-06 9:31AM EDT | 168.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| XOP240531C00169000 | 2024-05-08 2:00PM EDT | 169.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 12.50% |
| XOP240531C00170000 | 2024-05-08 10:49AM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| XOP240531C00171000 | 2024-05-07 9:46AM EDT | 171.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| XOP240531C00172000 | 2024-05-03 12:34PM EDT | 172.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| XOP240531C00172500 | 2024-05-01 2:44PM EDT | 172.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| XOP240531C00173000 | 2024-05-01 2:41PM EDT | 173.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| XOP240531C00174000 | 2024-04-30 9:55AM EDT | 174.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XOP240531C00175000 | 2024-05-01 2:12PM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 12.50% |
| XOP240531C00177500 | 2024-05-02 10:27AM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XOP240531C00185000 | 2024-04-16 3:17PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XOP240531C00190000 | 2024-04-22 3:03PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 25.00% |
| XOP240531C00195000 | 2024-04-17 1:59PM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240531P00115000 | 2024-04-17 1:43PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XOP240531P00120000 | 2024-04-22 3:00PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| XOP240531P00125000 | 2024-05-03 2:55PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| XOP240531P00130000 | 2024-05-06 11:50AM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| XOP240531P00135000 | 2024-05-07 2:35PM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 12.50% |
| XOP240531P00140000 | 2024-05-08 11:45AM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 6.25% |
| XOP240531P00141000 | 2024-05-08 12:19PM EDT | 141.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
| XOP240531P00142000 | 2024-05-08 11:45AM EDT | 142.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 633 | 6.25% |
| XOP240531P00143000 | 2024-05-08 11:15AM EDT | 143.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 6.25% |
| XOP240531P00144000 | 2024-05-08 10:29AM EDT | 144.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| XOP240531P00145000 | 2024-05-08 10:49AM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
| XOP240531P00146000 | 2024-05-08 12:19PM EDT | 146.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 8 | 78 | 3.13% |
| XOP240531P00147000 | 2024-05-08 10:29AM EDT | 147.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 821 | 3.13% |
| XOP240531P00148000 | 2024-05-08 11:15AM EDT | 148.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 3.13% |
| XOP240531P00148500 | 2024-05-07 11:41AM EDT | 148.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 1.56% |
| XOP240531P00149000 | 2024-05-08 3:38PM EDT | 149.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| XOP240531P00149500 | 2024-05-08 10:29AM EDT | 149.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| XOP240531P00150000 | 2024-05-08 3:03PM EDT | 150.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 1.56% |
| XOP240531P00151000 | 2024-05-07 2:15PM EDT | 151.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.39% |
| XOP240531P00152000 | 2024-05-08 10:29AM EDT | 152.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 0.00% |
| XOP240531P00152500 | 2024-05-07 11:53AM EDT | 152.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XOP240531P00153000 | 2024-05-07 11:53AM EDT | 153.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| XOP240531P00154000 | 2024-05-02 10:22AM EDT | 154.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| XOP240531P00155000 | 2024-05-03 3:54PM EDT | 155.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| XOP240531P00156000 | 2024-04-26 11:43AM EDT | 156.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| XOP240531P00157000 | 2024-05-03 9:58AM EDT | 157.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| XOP240531P00157500 | 2024-04-17 3:17PM EDT | 157.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| XOP240531P00158000 | 2024-05-01 2:11PM EDT | 158.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| XOP240531P00159000 | 2024-04-29 12:10PM EDT | 159.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
