Marchés français ouverture 3 h 2 min
Dow Jones
38 711,29 +140,26 (+0,36 %) Nasdaq
16 857,05 +28,38 (+0,17 %) Nikkei 225
38 448,77 -388,69 (-1,00 %) EUR/USD
1,0881 -0,0001 (-0,01 %) HANG SENG
18 502,82 +58,71 (+0,32 %) Bitcoin EUR
65 162,63 +1 583,75 (+2,49 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628C00130000 | 2024-05-30 3:24PM EDT | 130.00 | 19.13 | 15.55 | 17.25 | 0.00 | - | 5 | 5 | 50.34% |
| XOP240628C00141000 | 2024-05-16 9:46AM EDT | 141.00 | 11.30 | 4.50 | 7.10 | 0.00 | - | - | 2 | 31.42% |
| XOP240628C00143000 | 2024-06-04 12:29PM EDT | 143.00 | 4.88 | - | - | 0.00 | - | - | - | 0.00% |
| XOP240628C00144000 | 2024-06-04 9:53AM EDT | 144.00 | 3.44 | - | - | 0.00 | - | - | - | 0.00% |
| XOP240628C00145000 | 2024-06-04 11:06AM EDT | 145.00 | 3.25 | - | - | 0.00 | - | - | - | 0.00% |
| XOP240628C00146000 | 2024-06-04 3:37PM EDT | 146.00 | 2.75 | 2.86 | 3.10 | -4.75 | -63.33% | 20 | 0 | 22.91% |
| XOP240628C00147000 | 2024-06-04 2:42PM EDT | 147.00 | 2.42 | - | - | 0.00 | - | - | - | 0.00% |
| XOP240628C00148000 | 2024-06-04 3:27PM EDT | 148.00 | 1.93 | 1.96 | 2.15 | -1.22 | -38.73% | 5 | 2 | 22.05% |
| XOP240628C00148500 | 2024-06-04 9:30AM EDT | 148.50 | 2.26 | - | - | 0.00 | - | - | - | 0.00% |
| XOP240628C00149500 | 2024-06-04 9:32AM EDT | 149.50 | 1.59 | 1.51 | 1.59 | -1.71 | -51.82% | 1 | 4 | 21.57% |
| XOP240628C00150000 | 2024-06-04 1:58PM EDT | 150.00 | 1.42 | 1.36 | 1.44 | -1.02 | -41.80% | 22 | 20 | 21.51% |
| XOP240628C00151000 | 2024-06-04 12:14PM EDT | 151.00 | 1.15 | 1.09 | 1.19 | -0.69 | -37.50% | 57 | 52 | 21.56% |
| XOP240628C00152000 | 2024-06-04 3:53PM EDT | 152.00 | 0.87 | 0.87 | 0.93 | -0.56 | -39.16% | 2 | 4 | 21.17% |
| XOP240628C00152500 | 2024-05-30 10:37AM EDT | 152.50 | 2.24 | 0.76 | 0.84 | 0.00 | - | 2 | 8 | 21.22% |
| XOP240628C00153000 | 2024-06-04 10:42AM EDT | 153.00 | 0.67 | 0.68 | 0.74 | -0.55 | -45.08% | 1 | 10 | 21.09% |
| XOP240628C00154000 | 2024-06-04 2:11PM EDT | 154.00 | 0.53 | 0.53 | 0.60 | -0.43 | -44.79% | 5 | 8 | 21.19% |
| XOP240628C00155000 | 2024-06-03 3:44PM EDT | 155.00 | 0.74 | 0.43 | 0.47 | 0.00 | - | 11 | 71 | 21.14% |
| XOP240628C00156000 | 2024-06-04 3:53PM EDT | 156.00 | 0.35 | 0.34 | 0.38 | -0.31 | -46.97% | 21 | 13 | 21.31% |
| XOP240628C00157000 | 2024-06-03 2:40PM EDT | 157.00 | 0.51 | 0.26 | 0.31 | 0.00 | - | 1 | 6 | 21.56% |
| XOP240628C00157500 | 2024-05-23 10:05AM EDT | 157.50 | 1.05 | 0.23 | 0.28 | 0.00 | - | 1 | 2 | 21.68% |
| XOP240628C00158000 | 2024-05-30 1:30PM EDT | 158.00 | 0.73 | 0.21 | 0.25 | 0.00 | - | 10 | 22 | 21.75% |
| XOP240628C00159000 | 2024-06-03 3:10PM EDT | 159.00 | 0.32 | 0.17 | 0.21 | 0.00 | - | 3 | 17 | 22.14% |
| XOP240628C00160000 | 2024-06-04 10:50AM EDT | 160.00 | 0.15 | 0.13 | 0.17 | -0.08 | -34.78% | 2 | 205 | 22.36% |
| XOP240628C00161000 | 2024-05-31 11:45AM EDT | 161.00 | 0.52 | 0.11 | 0.15 | 0.00 | - | 1 | 7 | 22.95% |
| XOP240628C00162000 | 2024-06-04 10:50AM EDT | 162.00 | 0.10 | 0.09 | 0.13 | -0.06 | -37.50% | 1 | 4 | 23.44% |
| XOP240628C00162500 | 2024-06-04 11:23AM EDT | 162.50 | 0.10 | 0.08 | 0.12 | -0.44 | -81.48% | 2 | 3 | 23.63% |
| XOP240628C00163000 | 2024-06-04 2:53PM EDT | 163.00 | 0.09 | 0.07 | 0.11 | -0.63 | -87.50% | 9 | 9 | 23.83% |
| XOP240628C00164000 | 2024-05-31 2:48PM EDT | 164.00 | 0.36 | 0.06 | 0.10 | 0.00 | - | 1 | 2 | 24.41% |
| XOP240628C00165000 | 2024-05-17 12:34PM EDT | 165.00 | 0.58 | 0.05 | 0.09 | 0.00 | - | 32 | 33 | 25.00% |
| XOP240628C00166000 | 2024-05-16 10:15AM EDT | 166.00 | 0.54 | 0.04 | 0.08 | 0.00 | - | - | 1 | 25.59% |
| XOP240628C00167500 | 2024-05-23 12:46PM EDT | 167.50 | 0.18 | 0.03 | 0.07 | 0.00 | - | 5 | 11 | 26.47% |
| XOP240628C00170000 | 2024-05-31 2:48PM EDT | 170.00 | 0.14 | 0.02 | 0.06 | 0.00 | - | 1 | 21 | 28.13% |
| XOP240628C00175000 | 2024-05-17 12:34PM EDT | 175.00 | 0.14 | 0.01 | 1.29 | 0.00 | - | 32 | 32 | 59.16% |
| XOP240628C00180000 | 2024-05-17 3:09PM EDT | 180.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 12 | 1 | 62.21% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628P00120000 | 2024-06-03 10:01AM EDT | 120.00 | 0.10 | 0.08 | 0.12 | +0.03 | +42.86% | 2 | 2 | 38.09% |
| XOP240628P00125000 | 2024-06-04 11:07AM EDT | 125.00 | 0.20 | 0.15 | 0.20 | +0.07 | +53.85% | 5 | 14 | 33.99% |
| XOP240628P00130000 | 2024-05-31 2:48PM EDT | 130.00 | 0.18 | 0.32 | 0.37 | 0.00 | - | 1 | 37 | 30.47% |
| XOP240628P00135000 | 2024-06-04 11:31AM EDT | 135.00 | 0.79 | 0.66 | 0.78 | +0.19 | +31.67% | 26 | 28 | 27.86% |
| XOP240628P00138000 | 2024-06-04 2:37PM EDT | 138.00 | 1.35 | 1.15 | 1.30 | +0.43 | +46.74% | 12 | 24 | 27.12% |
| XOP240628P00139000 | 2024-05-28 3:23PM EDT | 139.00 | 1.41 | 1.36 | 1.44 | +0.82 | +138.98% | 20 | 9 | 26.15% |
| XOP240628P00140000 | 2024-06-04 11:02AM EDT | 140.00 | 1.79 | 1.59 | 1.69 | +0.66 | +58.41% | 1 | 176 | 25.89% |
| XOP240628P00141000 | 2024-06-04 10:42AM EDT | 141.00 | 2.05 | 1.86 | 1.95 | +0.62 | +43.36% | 1 | 18 | 25.46% |
| XOP240628P00142000 | 2024-06-04 10:42AM EDT | 142.00 | 2.40 | 2.12 | 2.27 | +0.73 | +43.71% | 1 | 12 | 25.22% |
| XOP240628P00143000 | 2024-06-04 10:51AM EDT | 143.00 | 2.81 | 2.49 | 2.62 | +1.70 | +153.15% | 1 | 13 | 24.93% |
| XOP240628P00144000 | 2024-06-04 9:43AM EDT | 144.00 | 3.45 | 2.89 | 3.10 | +1.24 | +56.11% | 4 | 10 | 25.26% |
| XOP240628P00145000 | 2024-06-04 9:54AM EDT | 145.00 | 3.54 | 3.30 | 3.50 | +1.16 | +48.74% | 5 | 73 | 24.73% |
| XOP240628P00146000 | 2024-06-04 10:11AM EDT | 146.00 | 4.20 | 3.80 | 4.00 | +1.02 | +32.08% | 7 | 3 | 24.61% |
| XOP240628P00147000 | 2024-06-04 9:43AM EDT | 147.00 | 5.08 | 4.35 | 5.50 | +1.41 | +38.42% | 1 | 28 | 30.96% |
| XOP240628P00147500 | 2024-06-03 3:45PM EDT | 147.50 | 5.00 | 3.90 | 5.00 | +1.15 | +29.87% | 5 | 14 | 25.57% |
| XOP240628P00148000 | 2024-06-04 11:02AM EDT | 148.00 | 5.33 | 4.25 | 5.35 | +3.29 | +161.27% | 3 | 26 | 25.88% |
| XOP240628P00148500 | 2024-05-31 9:30AM EDT | 148.50 | 3.10 | 5.25 | 5.45 | 0.00 | - | 5 | 11 | 24.37% |
| XOP240628P00149000 | 2024-06-03 11:30AM EDT | 149.00 | 3.97 | 4.85 | 5.80 | 0.00 | - | 1 | 2 | 24.52% |
| XOP240628P00149500 | 2024-05-28 12:08PM EDT | 149.50 | 2.95 | 5.10 | 6.25 | 0.00 | - | 1 | 1 | 25.35% |
| XOP240628P00150000 | 2024-05-28 10:32AM EDT | 150.00 | 3.78 | 6.25 | 6.55 | 0.00 | - | 4 | 16 | 25.03% |
| XOP240628P00151000 | 2024-05-20 12:15PM EDT | 151.00 | 7.05 | 7.00 | 7.25 | +4.21 | +148.24% | 1 | 10 | 24.89% |
| XOP240628P00152500 | 2024-05-21 3:36PM EDT | 152.50 | 3.79 | 8.15 | 9.05 | 0.00 | - | - | 1 | 30.36% |
| XOP240628P00153000 | 2024-06-03 1:05PM EDT | 153.00 | 8.80 | 6.70 | 8.90 | +1.45 | +19.73% | 13 | 19 | 25.92% |
| XOP240628P00154000 | 2024-06-03 3:39PM EDT | 154.00 | 8.31 | 9.15 | 9.90 | 0.00 | - | 1 | 1 | 27.74% |
| XOP240628P00155000 | 2024-06-04 9:54AM EDT | 155.00 | 11.54 | 9.65 | 10.70 | +5.01 | +76.72% | 4 | 4 | 27.61% |
| XOP240628P00156000 | 2024-06-03 2:45PM EDT | 156.00 | 9.35 | 11.15 | 11.70 | 0.00 | - | 2 | 8 | 29.27% |
| XOP240628P00158000 | 2024-06-03 2:55PM EDT | 158.00 | 11.10 | 11.30 | 13.60 | 0.00 | - | 1 | 1 | 31.45% |
