La bourse est fermée
Dow Jones
39 382,47 +326,08 (+0,83 %) Nasdaq
16 343,95 +41,20 (+0,25 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 772,36 +232,01 (+0,40 %)
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 03:31PM EDT. Marché ouvert.
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00070000 | 2024-03-28 3:55PM EDT | 70.00 | 85.88 | 86.00 | 89.40 | 0.00 | - | 1 | 5 | 200.83% |
| XOP240621C00075000 | 2024-04-08 9:39AM EDT | 75.00 | 87.15 | 74.60 | 79.05 | 0.00 | - | 1 | 2 | 123.49% |
| XOP240621C00080000 | 2023-06-09 2:25PM EDT | 80.00 | 50.50 | 51.60 | 52.15 | 0.00 | - | - | 1 | 0.00% |
| XOP240621C00085000 | 2024-03-18 12:17PM EDT | 85.00 | 64.00 | 67.10 | 69.75 | 0.00 | - | - | 2 | 84.38% |
| XOP240621C00090000 | 2024-03-11 10:51AM EDT | 90.00 | 52.87 | 70.35 | 72.35 | 0.00 | - | 6 | 15 | 183.44% |
| XOP240621C00095000 | 2024-04-19 10:46AM EDT | 95.00 | 59.51 | 56.85 | 59.50 | 0.00 | - | 3 | 6 | 51.17% |
| XOP240621C00100000 | 2024-05-03 11:01AM EDT | 100.00 | 49.50 | 52.25 | 54.70 | 0.00 | - | 5 | 18 | 65.23% |
| XOP240621C00105000 | 2023-12-15 11:01AM EDT | 105.00 | 34.35 | 31.60 | 32.40 | 0.00 | - | 2 | 47 | 0.00% |
| XOP240621C00110000 | 2024-04-17 2:29PM EDT | 110.00 | 45.23 | 42.80 | 44.40 | 0.00 | - | 6 | 27 | 55.81% |
| XOP240621C00115000 | 2024-02-06 1:29PM EDT | 115.00 | 21.03 | 28.20 | 30.00 | 0.00 | - | 1 | 45 | 0.00% |
| XOP240621C00120000 | 2024-04-24 9:45AM EDT | 120.00 | 36.35 | 33.25 | 34.20 | 0.00 | - | 1 | 47 | 52.69% |
| XOP240621C00125000 | 2024-05-01 3:35PM EDT | 125.00 | 24.30 | 28.60 | 29.20 | 0.00 | - | 6 | 245 | 45.80% |
| XOP240621C00130000 | 2024-05-01 3:35PM EDT | 130.00 | 19.40 | 23.95 | 24.25 | 0.00 | - | 6 | 935 | 39.53% |
| XOP240621C00135000 | 2024-05-01 2:26PM EDT | 135.00 | 14.73 | 19.10 | 19.50 | 0.00 | - | 335 | 2,041 | 34.97% |
| XOP240621C00137000 | 2024-05-03 10:46AM EDT | 137.00 | 14.30 | 17.15 | 17.35 | 0.00 | - | 1 | 2,361 | 30.88% |
| XOP240621C00138000 | 2024-05-09 9:38AM EDT | 138.00 | 15.40 | 16.20 | 16.50 | +0.40 | +2.67% | 1 | 376 | 30.71% |
| XOP240621C00139000 | 2024-04-05 3:00PM EDT | 139.00 | 24.30 | 13.10 | 14.75 | 0.00 | - | 1 | 184 | 22.62% |
| XOP240621C00140000 | 2024-05-07 12:52PM EDT | 140.00 | 15.00 | 14.40 | 14.60 | 0.00 | - | 7 | 1,581 | 28.60% |
| XOP240621C00141000 | 2024-05-09 9:30AM EDT | 141.00 | 12.68 | 13.45 | 13.70 | +1.18 | +10.26% | 5 | 1,272 | 27.86% |
| XOP240621C00142000 | 2024-05-07 12:52PM EDT | 142.00 | 13.20 | 12.60 | 12.80 | 0.00 | - | 5 | 270 | 27.04% |
| XOP240621C00143000 | 2024-05-03 11:51AM EDT | 143.00 | 9.46 | 11.70 | 11.90 | 0.00 | - | 10 | 3,382 | 26.17% |
| XOP240621C00144000 | 2024-05-08 3:04PM EDT | 144.00 | 10.85 | 10.90 | 11.10 | +0.85 | +8.50% | 1 | 2,012 | 25.86% |
| XOP240621C00145000 | 2024-05-09 1:04PM EDT | 145.00 | 9.95 | 10.05 | 10.25 | +1.16 | +13.20% | 2 | 3,573 | 25.14% |
| XOP240621C00146000 | 2024-05-03 1:31PM EDT | 146.00 | 7.45 | 9.25 | 9.45 | 0.00 | - | 1 | 455 | 24.61% |
| XOP240621C00147000 | 2024-05-07 1:49PM EDT | 147.00 | 9.15 | 8.50 | 8.70 | 0.00 | - | 3 | 205 | 24.24% |
| XOP240621C00148000 | 2024-05-08 3:01PM EDT | 148.00 | 6.95 | 7.75 | 7.90 | 0.00 | - | 8 | 1,196 | 23.50% |
| XOP240621C00149000 | 2024-05-09 2:53PM EDT | 149.00 | 7.10 | 7.05 | 7.25 | +1.20 | +20.34% | 4 | 1,055 | 23.41% |
| XOP240621C00150000 | 2024-05-09 2:02PM EDT | 150.00 | 6.22 | 6.45 | 6.55 | +0.37 | +6.32% | 25 | 5,436 | 22.92% |
| XOP240621C00151000 | 2024-05-08 9:37AM EDT | 151.00 | 5.75 | 5.80 | 5.90 | +0.69 | +13.64% | 2 | 616 | 22.54% |
| XOP240621C00152000 | 2024-05-09 1:42PM EDT | 152.00 | 5.10 | 5.20 | 5.30 | +0.10 | +2.00% | 4 | 403 | 22.25% |
| XOP240621C00153000 | 2024-05-09 1:34PM EDT | 153.00 | 4.60 | 4.60 | 4.75 | -0.10 | -2.13% | 4 | 1,519 | 22.05% |
| XOP240621C00154000 | 2024-05-09 10:20AM EDT | 154.00 | 4.37 | 4.15 | 4.25 | +0.77 | +21.39% | 3 | 298 | 21.92% |
| XOP240621C00155000 | 2024-05-09 1:08PM EDT | 155.00 | 3.64 | 3.65 | 3.75 | +0.44 | +13.75% | 105 | 15,039 | 21.63% |
| XOP240621C00156000 | 2024-05-08 9:51AM EDT | 156.00 | 3.25 | 3.20 | 3.30 | +0.31 | +10.54% | 1 | 294 | 21.41% |
| XOP240621C00157000 | 2024-05-09 1:42PM EDT | 157.00 | 2.80 | 2.87 | 2.88 | +0.25 | +9.80% | 29 | 2,775 | 21.18% |
| XOP240621C00158000 | 2024-05-09 3:00PM EDT | 158.00 | 2.49 | 2.51 | 2.56 | +0.23 | +10.18% | 43 | 629 | 21.27% |
| XOP240621C00159000 | 2024-05-09 2:29PM EDT | 159.00 | 2.20 | 2.18 | 2.24 | +0.21 | +10.55% | 32 | 340 | 21.20% |
| XOP240621C00160000 | 2024-05-09 3:03PM EDT | 160.00 | 1.91 | 1.90 | 1.94 | +0.24 | +14.37% | 30 | 6,829 | 21.08% |
| XOP240621C00161000 | 2024-05-09 3:05PM EDT | 161.00 | 1.67 | 1.65 | 1.69 | +0.23 | +15.97% | 13 | 873 | 21.08% |
| XOP240621C00162000 | 2024-05-09 3:14PM EDT | 162.00 | 1.45 | 1.43 | 1.47 | +0.13 | +9.85% | 102 | 674 | 21.11% |
| XOP240621C00163000 | 2024-05-09 2:45PM EDT | 163.00 | 1.21 | 1.24 | 1.26 | +0.09 | +8.04% | 7 | 867 | 21.03% |
| XOP240621C00164000 | 2024-05-09 2:48PM EDT | 164.00 | 1.06 | 1.07 | 1.09 | 0.00 | - | 6 | 331 | 21.07% |
| XOP240621C00165000 | 2024-05-09 2:38PM EDT | 165.00 | 0.91 | 0.92 | 0.96 | +0.07 | +8.33% | 13 | 1,352 | 21.27% |
| XOP240621C00166000 | 2024-05-09 3:00PM EDT | 166.00 | 0.81 | 0.79 | 0.83 | -0.26 | -24.30% | 9 | 119 | 21.34% |
| XOP240621C00167000 | 2024-05-09 2:48PM EDT | 167.00 | 0.69 | 0.68 | 0.71 | +0.03 | +4.55% | 17 | 364 | 21.35% |
| XOP240621C00168000 | 2024-05-09 2:38PM EDT | 168.00 | 0.59 | 0.59 | 0.62 | +0.03 | +5.36% | 4 | 3,436 | 21.51% |
| XOP240621C00170000 | 2024-05-09 3:00PM EDT | 170.00 | 0.45 | 0.44 | 0.47 | +0.01 | +2.27% | 22 | 1,487 | 21.80% |
| XOP240621C00175000 | 2024-05-09 2:57PM EDT | 175.00 | 0.23 | 0.22 | 0.24 | -0.01 | -4.17% | 8 | 13,379 | 22.71% |
| XOP240621C00180000 | 2024-05-09 9:58AM EDT | 180.00 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 2 | 1,139 | 24.02% |
| XOP240621C00185000 | 2024-05-09 10:12AM EDT | 185.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 1 | 497 | 25.59% |
| XOP240621C00190000 | 2024-05-09 10:05AM EDT | 190.00 | 0.05 | 0.04 | 0.07 | -0.07 | -58.33% | 1 | 798 | 27.64% |
| XOP240621C00195000 | 2024-05-06 10:27AM EDT | 195.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 2 | 416 | 29.88% |
| XOP240621C00200000 | 2024-05-07 11:07AM EDT | 200.00 | 0.25 | 0.01 | 0.50 | 0.00 | - | 1 | 675 | 45.19% |
| XOP240621C00205000 | 2024-04-29 1:01PM EDT | 205.00 | 0.07 | 0.01 | 0.50 | 0.00 | - | 5 | 313 | 48.44% |
| XOP240621C00210000 | 2024-05-06 2:09PM EDT | 210.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 20 | 461 | 40.04% |
| XOP240621C00215000 | 2024-04-03 10:55AM EDT | 215.00 | 0.10 | 0.00 | 1.67 | 0.00 | - | 10 | 338 | 60.25% |
| XOP240621C00220000 | 2024-04-15 1:31PM EDT | 220.00 | 0.07 | 0.01 | 0.51 | 0.00 | - | 5 | 107 | 51.51% |
| XOP240621C00225000 | 2024-04-12 12:40PM EDT | 225.00 | 0.10 | 0.01 | 0.51 | 0.00 | - | 1 | 290 | 54.10% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00060000 | 2024-02-13 11:46AM EDT | 60.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 3 | 145 | 111.72% |
| XOP240621P00065000 | 2024-02-01 1:21PM EDT | 65.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 6 | 24 | 104.69% |
| XOP240621P00070000 | 2024-02-01 1:22PM EDT | 70.00 | 0.11 | 0.01 | 0.23 | 0.00 | - | 6 | 127 | 97.27% |
| XOP240621P00075000 | 2024-03-04 3:15PM EDT | 75.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 4 | 120 | 98.93% |
| XOP240621P00080000 | 2024-03-04 3:16PM EDT | 80.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 36 | 283 | 90.82% |
| XOP240621P00085000 | 2024-03-15 3:31PM EDT | 85.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 154 | 476 | 97.66% |
| XOP240621P00090000 | 2024-03-13 11:16AM EDT | 90.00 | 0.10 | 0.00 | 1.48 | 0.00 | - | 10 | 240 | 91.99% |
| XOP240621P00095000 | 2024-05-01 10:13AM EDT | 95.00 | 0.04 | 0.01 | 0.51 | 0.00 | - | 4 | 1,821 | 69.53% |
| XOP240621P00100000 | 2024-04-19 12:37PM EDT | 100.00 | 0.28 | 0.01 | 0.50 | 0.00 | - | 1 | 453 | 62.70% |
| XOP240621P00105000 | 2024-05-07 1:26PM EDT | 105.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 1 | 920 | 56.45% |
| XOP240621P00110000 | 2024-05-01 3:17PM EDT | 110.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 20 | 1,975 | 50.39% |
| XOP240621P00115000 | 2024-04-30 1:51PM EDT | 115.00 | 0.11 | 0.01 | 0.50 | 0.00 | - | 22 | 1,024 | 50.54% |
| XOP240621P00120000 | 2024-05-07 3:50PM EDT | 120.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 5 | 10,070 | 32.32% |
| XOP240621P00125000 | 2024-05-09 10:05AM EDT | 125.00 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 1 | 5,120 | 28.47% |
| XOP240621P00130000 | 2024-05-08 11:24AM EDT | 130.00 | 0.16 | 0.12 | 0.15 | -0.02 | -11.11% | 1 | 4,867 | 25.29% |
| XOP240621P00135000 | 2024-05-09 2:54PM EDT | 135.00 | 0.24 | 0.23 | 0.26 | -0.08 | -25.00% | 13 | 4,392 | 22.66% |
| XOP240621P00137000 | 2024-05-09 12:54PM EDT | 137.00 | 0.35 | 0.31 | 0.34 | -0.11 | -23.91% | 3 | 399 | 21.78% |
| XOP240621P00138000 | 2024-05-09 3:05PM EDT | 138.00 | 0.39 | 0.36 | 0.39 | -0.23 | -37.10% | 5 | 3,356 | 21.34% |
| XOP240621P00139000 | 2024-05-09 2:15PM EDT | 139.00 | 0.44 | 0.42 | 0.46 | -0.18 | -26.87% | 4 | 455 | 21.07% |
| XOP240621P00140000 | 2024-05-09 2:38PM EDT | 140.00 | 0.55 | 0.50 | 0.53 | -0.18 | -24.66% | 114 | 2,134 | 20.67% |
| XOP240621P00141000 | 2024-05-09 2:30PM EDT | 141.00 | 0.65 | 0.58 | 0.62 | -0.21 | -24.42% | 8 | 128 | 20.36% |
| XOP240621P00142000 | 2024-05-09 2:45PM EDT | 142.00 | 0.75 | 0.69 | 0.73 | -0.20 | -21.05% | 16 | 623 | 20.11% |
| XOP240621P00143000 | 2024-05-09 3:00PM EDT | 143.00 | 0.85 | 0.82 | 0.86 | -0.30 | -26.09% | 14 | 1,253 | 19.87% |
| XOP240621P00144000 | 2024-05-09 2:30PM EDT | 144.00 | 1.07 | 0.96 | 1.00 | -0.41 | -27.70% | 10 | 352 | 19.57% |
| XOP240621P00145000 | 2024-05-09 2:54PM EDT | 145.00 | 1.16 | 1.12 | 1.17 | -0.46 | -28.40% | 36 | 1,654 | 19.32% |
| XOP240621P00146000 | 2024-05-09 3:12PM EDT | 146.00 | 1.35 | 1.33 | 1.36 | -0.41 | -23.30% | 89 | 1,704 | 19.06% |
| XOP240621P00147000 | 2024-05-09 3:15PM EDT | 147.00 | 1.56 | 1.55 | 1.59 | -0.53 | -25.36% | 254 | 332 | 18.87% |
| XOP240621P00148000 | 2024-05-09 1:57PM EDT | 148.00 | 1.98 | 1.79 | 1.85 | -0.48 | -19.51% | 41 | 987 | 18.69% |
| XOP240621P00149000 | 2024-05-09 2:53PM EDT | 149.00 | 2.14 | 2.08 | 2.14 | -0.42 | -16.41% | 63 | 1,281 | 18.48% |
| XOP240621P00150000 | 2024-05-09 1:57PM EDT | 150.00 | 2.63 | 2.41 | 2.46 | -0.50 | -15.97% | 234 | 3,393 | 18.25% |
| XOP240621P00151000 | 2024-05-09 10:09AM EDT | 151.00 | 3.03 | 2.79 | 2.84 | +0.08 | +2.71% | 27 | 311 | 18.14% |
| XOP240621P00152000 | 2024-05-09 9:55AM EDT | 152.00 | 3.50 | 3.20 | 3.25 | -0.47 | -11.84% | 3 | 583 | 17.98% |
| XOP240621P00153000 | 2024-05-09 3:02PM EDT | 153.00 | 3.65 | 3.60 | 3.70 | -0.92 | -20.13% | 9 | 457 | 17.81% |
| XOP240621P00154000 | 2024-05-09 1:52PM EDT | 154.00 | 4.37 | 4.10 | 4.20 | -0.23 | -5.00% | 66 | 210 | 17.68% |
| XOP240621P00155000 | 2024-05-08 3:04PM EDT | 155.00 | 5.05 | 4.65 | 4.75 | -0.70 | -12.17% | 1 | 1,649 | 17.59% |
| XOP240621P00156000 | 2024-05-06 11:14AM EDT | 156.00 | 5.69 | 5.15 | 5.35 | -0.21 | -3.56% | 1 | 253 | 17.54% |
| XOP240621P00157000 | 2024-05-08 9:45AM EDT | 157.00 | 7.30 | 5.80 | 5.95 | 0.00 | - | 2 | 446 | 17.29% |
| XOP240621P00158000 | 2024-05-01 2:11PM EDT | 158.00 | 12.02 | 6.45 | 6.65 | 0.00 | - | 12 | 213 | 17.35% |
| XOP240621P00159000 | 2024-05-01 3:03PM EDT | 159.00 | 11.00 | 7.15 | 7.35 | 0.00 | - | 8 | 203 | 17.20% |
| XOP240621P00160000 | 2024-05-08 3:45PM EDT | 160.00 | 9.05 | 7.90 | 8.10 | 0.00 | - | 1 | 1,651 | 17.13% |
| XOP240621P00161000 | 2024-04-29 3:00PM EDT | 161.00 | 6.55 | 8.65 | 8.85 | 0.00 | - | 1 | 28 | 16.85% |
| XOP240621P00162000 | 2024-04-25 2:29PM EDT | 162.00 | 8.30 | 9.45 | 9.65 | 0.00 | - | 21 | 516 | 16.66% |
| XOP240621P00163000 | 2024-04-17 11:55AM EDT | 163.00 | 11.35 | 10.25 | 10.50 | 0.00 | - | 1 | 21 | 16.63% |
| XOP240621P00164000 | 2024-04-10 2:04PM EDT | 164.00 | 8.15 | 11.15 | 11.40 | 0.00 | - | - | 111 | 16.85% |
| XOP240621P00165000 | 2024-05-01 11:38AM EDT | 165.00 | 17.25 | 11.90 | 12.25 | 0.00 | - | 1 | 23 | 16.38% |
| XOP240621P00166000 | 2024-04-09 12:58PM EDT | 166.00 | 10.10 | 11.15 | 13.20 | 0.00 | - | - | 1 | 16.75% |
| XOP240621P00167000 | 2024-04-09 12:44PM EDT | 167.00 | 10.70 | 13.65 | 14.05 | 0.00 | - | - | 2 | 15.60% |
| XOP240621P00168000 | 2024-04-22 3:17PM EDT | 168.00 | 13.83 | 13.15 | 15.05 | 0.00 | - | - | 1 | 16.43% |
| XOP240621P00170000 | 2024-03-22 1:14PM EDT | 170.00 | 20.04 | 17.30 | 17.85 | 0.00 | - | 1 | 10 | 26.93% |
| XOP240621P00175000 | 2024-05-03 2:35PM EDT | 175.00 | 25.05 | 21.65 | 22.15 | 0.00 | - | 2,000 | 0 | 23.78% |
| XOP240621P00180000 | 2024-05-03 2:35PM EDT | 180.00 | 30.05 | 25.55 | 27.85 | 0.00 | - | 2,000 | 0 | 36.43% |
| XOP240621P00195000 | 2023-08-31 12:33PM EDT | 195.00 | 47.70 | 47.20 | 47.95 | 0.00 | - | - | 2 | 84.01% |
| XOP240621P00200000 | 2023-10-31 1:05PM EDT | 200.00 | 55.05 | 61.75 | 63.60 | 0.00 | - | 1 | 0 | 142.42% |
| XOP240621P00220000 | 2024-03-19 2:07PM EDT | 220.00 | 70.25 | 66.80 | 70.25 | 0.00 | - | 5 | 0 | 73.95% |
| XOP240621P00225000 | 2024-05-02 3:01PM EDT | 225.00 | 75.34 | 70.50 | 73.85 | 0.00 | - | - | 0 | 56.10% |
