Marchés français ouverture 5 h 56 min
Dow Jones
38 711,29 +140,29 (+0,36 %) Nasdaq
16 857,05 +28,35 (+0,17 %) Nikkei 225
38 376,74 -460,72 (-1,19 %) EUR/USD
1,0886 +0,0004 (+0,03 %) HANG SENG
18 444,11 +41,11 (+0,22 %) Bitcoin EUR
65 046,12 +1 670,41 (+2,64 %)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240614C00141000 | 2024-06-04 11:11AM EDT | 141.00 | 5.25 | - | - | 0.00 | - | - | - | 0.00% |
| XOP240614C00142000 | 2024-06-04 3:25PM EDT | 142.00 | 4.42 | 4.55 | 4.75 | -3.58 | -44.75% | 9 | 1 | 29.05% |
| XOP240614C00143000 | 2024-06-04 3:39PM EDT | 143.00 | 3.52 | 3.85 | 4.00 | 0.00 | - | 2 | 2 | 27.95% |
| XOP240614C00144000 | 2024-06-04 10:47AM EDT | 144.00 | 3.00 | - | - | +0.25 | +9.09% | - | - | 0.00% |
| XOP240614C00144500 | 2024-06-04 3:31PM EDT | 144.50 | 2.72 | - | - | +0.14 | +5.43% | - | - | 0.00% |
| XOP240614C00145000 | 2024-06-04 2:42PM EDT | 145.00 | 2.50 | 2.63 | 2.69 | -1.37 | -35.40% | 86 | 1 | 26.20% |
| XOP240614C00145500 | 2024-06-04 3:42PM EDT | 145.50 | 2.12 | 2.36 | 2.42 | -3.78 | -64.07% | 4 | 2 | 25.98% |
| XOP240614C00146000 | 2024-06-04 3:56PM EDT | 146.00 | 2.13 | 2.10 | 2.16 | +0.13 | +6.50% | 76 | 16 | 25.68% |
| XOP240614C00146500 | 2024-06-04 1:19PM EDT | 146.50 | 1.88 | 1.80 | 1.94 | -1.17 | -38.36% | 4 | 9 | 25.66% |
| XOP240614C00147000 | 2024-06-04 3:25PM EDT | 147.00 | 1.53 | 1.58 | 1.71 | -0.02 | -1.29% | 7 | 3 | 25.34% |
| XOP240614C00147500 | 2024-06-04 3:34PM EDT | 147.50 | 1.28 | 1.41 | 1.50 | -1.07 | -45.53% | 23 | 48 | 25.07% |
| XOP240614C00148000 | 2024-06-04 10:30AM EDT | 148.00 | 1.31 | 1.23 | 1.32 | -0.82 | -38.50% | 2 | 12 | 24.95% |
| XOP240614C00148500 | 2024-06-03 1:53PM EDT | 148.50 | 1.80 | 1.06 | 1.15 | 0.00 | - | 7 | 10 | 24.78% |
| XOP240614C00149000 | 2024-05-31 9:46AM EDT | 149.00 | 4.05 | 0.90 | 0.99 | 0.00 | - | 32 | 67 | 24.54% |
| XOP240614C00149500 | 2024-06-04 12:13PM EDT | 149.50 | 0.84 | 0.76 | 0.86 | -0.67 | -44.37% | 5 | 25 | 24.46% |
| XOP240614C00150000 | 2024-06-04 3:54PM EDT | 150.00 | 0.67 | 0.69 | 0.74 | -0.75 | -52.82% | 121 | 94 | 24.37% |
| XOP240614C00151000 | 2024-06-04 2:20PM EDT | 151.00 | 0.53 | 0.50 | 0.54 | -0.49 | -48.04% | 9 | 131 | 24.17% |
| XOP240614C00152000 | 2024-06-04 10:02AM EDT | 152.00 | 0.33 | 0.35 | 0.40 | -0.43 | -56.58% | 3 | 221 | 24.29% |
| XOP240614C00152500 | 2024-06-03 2:01PM EDT | 152.50 | 0.66 | 0.30 | 0.34 | 0.00 | - | 221 | 208 | 24.29% |
| XOP240614C00153000 | 2024-06-04 3:49PM EDT | 153.00 | 0.25 | 0.25 | 0.29 | -0.31 | -55.36% | 21 | 288 | 24.37% |
| XOP240614C00154000 | 2024-06-04 3:57PM EDT | 154.00 | 0.20 | 0.18 | 0.21 | -0.45 | -69.23% | 9 | 44 | 24.51% |
| XOP240614C00155000 | 2024-06-04 3:44PM EDT | 155.00 | 0.12 | 0.12 | 0.15 | -0.18 | -60.00% | 13 | 216 | 24.61% |
| XOP240614C00156000 | 2024-06-04 3:39PM EDT | 156.00 | 0.09 | 0.09 | 0.12 | -0.19 | -67.86% | 114 | 197 | 25.39% |
| XOP240614C00157000 | 2024-06-03 2:30PM EDT | 157.00 | 0.17 | 0.06 | 0.10 | 0.00 | - | 3 | 41 | 26.27% |
| XOP240614C00158000 | 2024-06-03 2:21PM EDT | 158.00 | 0.12 | 0.05 | 0.08 | 0.00 | - | 4 | 234 | 26.95% |
| XOP240614C00159000 | 2024-06-04 10:27AM EDT | 159.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 5 | 171 | 27.93% |
| XOP240614C00160000 | 2024-06-04 10:52AM EDT | 160.00 | 0.06 | 0.03 | 0.06 | -0.19 | -76.00% | 1 | 112 | 28.91% |
| XOP240614C00162000 | 2024-06-03 9:42AM EDT | 162.00 | 0.20 | 0.02 | 0.05 | 0.00 | - | 3 | 4 | 31.06% |
| XOP240614C00163000 | 2024-06-03 11:25AM EDT | 163.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 4 | 6 | 32.62% |
| XOP240614C00164000 | 2024-06-03 10:22AM EDT | 164.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 5 | 6 | 33.99% |
| XOP240614C00165000 | 2024-06-03 9:42AM EDT | 165.00 | 0.12 | 0.01 | 0.04 | 0.00 | - | 3 | 11 | 34.38% |
| XOP240614C00166000 | 2024-06-03 10:38AM EDT | 166.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 9 | 13 | 35.74% |
| XOP240614C00167500 | 2024-06-03 9:42AM EDT | 167.50 | 0.09 | 0.01 | 0.04 | +0.09 | - | 3 | 3 | 37.89% |
| XOP240614C00170000 | 2024-05-13 2:56PM EDT | 170.00 | 0.14 | 0.01 | 1.28 | 0.00 | - | 2 | 0 | 67.63% |
| XOP240614C00175000 | 2024-05-16 2:48PM EDT | 175.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | - | 4 | 76.66% |
| XOP240614C00180000 | 2024-05-16 2:47PM EDT | 180.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 10 | 84.96% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240614P00100000 | 2024-06-03 1:33PM EDT | 100.00 | 0.01 | 0.00 | 1.27 | +0.01 | - | 13 | 13 | 140.43% |
| XOP240614P00115000 | 2024-05-15 10:19AM EDT | 115.00 | 0.06 | 0.01 | 1.29 | 0.00 | - | - | 1 | 96.44% |
| XOP240614P00120000 | 2024-05-28 11:09AM EDT | 120.00 | 0.09 | 0.02 | 0.26 | 0.00 | - | 2 | 2 | 60.45% |
| XOP240614P00125000 | 2024-05-14 2:45PM EDT | 125.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | - | 30 | 44.14% |
| XOP240614P00130000 | 2024-06-04 9:38AM EDT | 130.00 | 0.10 | 0.09 | 0.12 | +0.02 | +25.00% | 1 | 64 | 37.40% |
| XOP240614P00131000 | 2024-06-04 3:13PM EDT | 131.00 | 0.12 | - | - | 0.00 | - | - | - | 0.00% |
| XOP240614P00134000 | 2024-06-03 3:45PM EDT | 134.00 | 0.14 | 0.19 | 0.22 | 0.00 | - | 14 | 25 | 32.72% |
| XOP240614P00135000 | 2024-06-04 2:58PM EDT | 135.00 | 0.27 | 0.23 | 0.26 | +0.12 | +80.00% | 5 | 20 | 31.54% |
| XOP240614P00136000 | 2024-06-04 10:45AM EDT | 136.00 | 0.35 | 0.28 | 0.32 | +0.14 | +66.67% | 2 | 22 | 30.71% |
| XOP240614P00137000 | 2024-06-04 9:41AM EDT | 137.00 | 0.50 | 0.35 | 0.39 | +0.26 | +108.33% | 2 | 8 | 29.79% |
| XOP240614P00138000 | 2024-06-04 3:44PM EDT | 138.00 | 0.51 | 0.44 | 0.49 | +0.17 | +50.00% | 2 | 38 | 29.10% |
| XOP240614P00139000 | 2024-06-04 3:01PM EDT | 139.00 | 0.67 | 0.55 | 0.63 | +0.28 | +71.79% | 236 | 1,725 | 28.71% |
| XOP240614P00140000 | 2024-06-04 2:58PM EDT | 140.00 | 0.82 | 0.69 | 0.75 | +0.32 | +64.00% | 4 | 60 | 27.54% |
| XOP240614P00141000 | 2024-06-04 3:01PM EDT | 141.00 | 1.03 | 0.87 | 0.95 | +0.31 | +43.06% | 20 | 23 | 27.05% |
| XOP240614P00142000 | 2024-06-04 11:05AM EDT | 142.00 | 1.29 | 1.09 | 1.17 | +0.56 | +76.71% | 4 | 34 | 26.32% |
| XOP240614P00143000 | 2024-06-04 3:43PM EDT | 143.00 | 1.61 | 1.35 | 1.43 | +0.65 | +67.71% | 3 | 20 | 25.49% |
| XOP240614P00143500 | 2024-06-03 2:39PM EDT | 143.50 | 1.07 | 1.51 | 1.59 | 0.00 | - | 1 | 2 | 25.20% |
| XOP240614P00144000 | 2024-06-04 10:07AM EDT | 144.00 | 2.06 | 1.68 | 1.76 | +0.76 | +58.46% | 1 | 22 | 24.85% |
| XOP240614P00144500 | 2024-06-04 3:31PM EDT | 144.50 | 2.16 | 1.88 | 1.95 | +1.32 | +157.14% | 6 | 20 | 24.56% |
| XOP240614P00145000 | 2024-06-04 1:38PM EDT | 145.00 | 2.37 | 2.09 | 2.17 | +0.89 | +60.14% | 10 | 43 | 24.41% |
| XOP240614P00145500 | 2024-06-03 11:05AM EDT | 145.50 | 1.42 | 2.31 | 2.38 | 0.00 | - | 2 | 20 | 24.00% |
| XOP240614P00146000 | 2024-06-04 9:44AM EDT | 146.00 | 3.09 | 2.55 | 2.63 | +1.26 | +68.85% | 5 | 54 | 23.80% |
| XOP240614P00146500 | 2024-06-04 9:35AM EDT | 146.50 | 2.96 | 2.80 | 2.92 | +0.87 | +41.63% | 1 | 110 | 23.87% |
| XOP240614P00147000 | 2024-06-04 3:59PM EDT | 147.00 | 3.12 | 3.05 | 3.20 | +1.09 | +53.69% | 1 | 1,205 | 23.63% |
| XOP240614P00147500 | 2024-06-04 11:44AM EDT | 147.50 | 3.70 | 3.35 | 3.55 | +1.20 | +48.00% | 3,007 | 3,020 | 23.98% |
| XOP240614P00148000 | 2024-06-04 10:34AM EDT | 148.00 | 4.18 | 3.65 | 3.85 | +1.52 | +57.14% | 5 | 65 | 23.58% |
| XOP240614P00148500 | 2024-06-03 2:54PM EDT | 148.50 | 2.83 | 4.00 | 4.20 | 0.00 | - | 21 | 219 | 23.58% |
| XOP240614P00149000 | 2024-06-04 3:44PM EDT | 149.00 | 4.76 | 4.35 | 5.40 | +1.66 | +53.55% | 2 | 111 | 33.50% |
| XOP240614P00149500 | 2024-06-03 2:21PM EDT | 149.50 | 3.50 | 4.70 | 4.95 | 0.00 | - | 11 | 14 | 23.68% |
| XOP240614P00150000 | 2024-06-04 3:24PM EDT | 150.00 | 5.53 | 4.85 | 5.30 | +1.53 | +38.25% | 9 | 73 | 23.10% |
| XOP240614P00151000 | 2024-06-03 9:44AM EDT | 151.00 | 2.38 | 5.65 | 8.00 | 0.00 | - | 6 | 31 | 47.41% |
| XOP240614P00152000 | 2024-06-03 9:44AM EDT | 152.00 | 2.87 | 5.95 | 7.05 | 0.00 | - | 3 | 57 | 24.32% |
| XOP240614P00152500 | 2024-06-04 1:43PM EDT | 152.50 | 8.25 | 7.00 | 7.50 | +4.55 | +122.97% | 1 | 3 | 24.51% |
| XOP240614P00153000 | 2024-06-04 1:54PM EDT | 153.00 | 8.02 | 7.05 | 8.05 | +3.07 | +62.02% | 2 | 13 | 26.71% |
| XOP240614P00154000 | 2024-05-28 2:41PM EDT | 154.00 | 4.45 | 7.70 | 9.05 | 0.00 | - | 3 | 23 | 29.00% |
| XOP240614P00155000 | 2024-06-03 3:39PM EDT | 155.00 | 8.26 | 7.85 | 11.75 | 0.00 | - | 1 | 6 | 57.18% |
| XOP240614P00156000 | 2024-05-31 10:00AM EDT | 156.00 | 5.95 | 9.65 | 12.15 | 0.00 | - | 1 | 2 | 52.03% |
| XOP240614P00157000 | 2024-05-29 9:35AM EDT | 157.00 | 7.47 | 11.30 | 12.05 | 0.00 | - | 2 | 47 | 35.65% |
