La bourse ferme dans 6 h 46 min
CAC 40
8 123,58 -7,83 (-0,10 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0731 -0,0021 (-0,19 %) Gold future
2 318,40 -3,90 (-0,17 %) Bitcoin EUR
57 216,09 -846,79 (-1,46 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240719C00110000 | 2024-03-21 12:40PM EDT | 110.00 | 43.14 | 42.00 | 46.35 | 0.00 | - | 1 | 9 | 65.78% |
| XOP240719C00119000 | 2024-04-30 3:38PM EDT | 119.00 | 34.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240719C00120000 | 2024-03-22 2:03PM EDT | 120.00 | 32.83 | 32.30 | 36.70 | 0.00 | - | 800 | 801 | 54.61% |
| XOP240719C00123000 | 2024-02-06 11:38AM EDT | 123.00 | 15.70 | 22.45 | 23.20 | 0.00 | - | - | 2 | 0.00% |
| XOP240719C00124000 | 2024-03-28 9:32AM EDT | 124.00 | 32.04 | 32.55 | 36.20 | 0.00 | - | 1 | 1 | 70.84% |
| XOP240719C00125000 | 2024-05-06 10:16AM EDT | 125.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240719C00127000 | 2024-05-01 3:35PM EDT | 127.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOP240719C00128000 | 2024-04-01 2:21PM EDT | 128.00 | 30.60 | 22.25 | 23.05 | 0.00 | - | 2 | 3 | 0.00% |
| XOP240719C00130000 | 2024-05-01 11:07AM EDT | 130.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240719C00132000 | 2024-02-21 10:51AM EDT | 132.00 | 14.75 | 20.85 | 22.15 | 0.00 | - | 1 | 1 | 36.83% |
| XOP240719C00133000 | 2024-02-28 2:25PM EDT | 133.00 | 13.30 | 24.70 | 25.15 | 0.00 | - | 1 | 26 | 54.40% |
| XOP240719C00134000 | 2024-02-07 10:51AM EDT | 134.00 | 8.90 | 13.75 | 15.10 | 0.00 | - | - | 9 | 0.00% |
| XOP240719C00135000 | 2024-05-01 11:58AM EDT | 135.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240719C00136000 | 2024-05-01 3:22PM EDT | 136.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XOP240719C00137000 | 2024-03-27 2:39PM EDT | 137.00 | 18.90 | 21.85 | 22.30 | 0.00 | - | 1 | 13 | 53.15% |
| XOP240719C00138000 | 2024-05-01 3:22PM EDT | 138.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOP240719C00139000 | 2024-04-16 10:03AM EDT | 139.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240719C00140000 | 2024-05-03 10:27AM EDT | 140.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240719C00141000 | 2024-02-07 1:10PM EDT | 141.00 | 6.10 | 10.55 | 10.90 | 0.00 | - | - | 2 | 11.95% |
| XOP240719C00142000 | 2024-03-27 10:15AM EDT | 142.00 | 14.62 | 16.20 | 17.65 | 0.00 | - | 1 | 11 | 47.24% |
| XOP240719C00143000 | 2024-05-03 10:25AM EDT | 143.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240719C00144000 | 2024-04-15 9:33AM EDT | 144.00 | 18.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOP240719C00145000 | 2024-05-06 3:08PM EDT | 145.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240719C00146000 | 2024-05-07 10:35AM EDT | 146.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240719C00150000 | 2024-05-08 2:58PM EDT | 150.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOP240719C00155000 | 2024-05-08 1:27PM EDT | 155.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| XOP240719C00160000 | 2024-05-08 3:39PM EDT | 160.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XOP240719C00165000 | 2024-05-08 9:32AM EDT | 165.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOP240719C00170000 | 2024-05-08 11:19AM EDT | 170.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP240719C00175000 | 2024-05-08 1:07PM EDT | 175.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XOP240719C00180000 | 2024-05-03 11:33AM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XOP240719C00185000 | 2024-05-06 10:32AM EDT | 185.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240719C00190000 | 2024-04-30 12:42PM EDT | 190.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XOP240719C00195000 | 2024-05-07 10:02AM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| XOP240719C00200000 | 2024-05-02 11:07AM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XOP240719C00205000 | 2024-04-17 12:53PM EDT | 205.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240719C00210000 | 2024-04-02 11:05AM EDT | 210.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 12.50% |
| XOP240719C00215000 | 2024-04-16 10:32AM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| XOP240719C00230000 | 2024-04-12 10:33AM EDT | 230.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240719P00070000 | 2024-02-12 3:37PM EDT | 70.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 26 | 23 | 97.46% |
| XOP240719P00075000 | 2024-02-12 3:39PM EDT | 75.00 | 0.16 | 0.00 | 0.24 | 0.00 | - | 4 | 7 | 68.95% |
| XOP240719P00080000 | 2024-03-13 12:59PM EDT | 80.00 | 0.10 | 0.01 | 1.29 | 0.00 | - | 20 | 28 | 82.42% |
| XOP240719P00085000 | 2024-03-06 3:19PM EDT | 85.00 | 0.17 | 0.02 | 0.25 | 0.00 | - | 14 | 312 | 58.59% |
| XOP240719P00095000 | 2024-04-01 1:06PM EDT | 95.00 | 0.12 | 0.00 | 2.18 | 0.00 | - | 11 | 10 | 70.22% |
| XOP240719P00100000 | 2024-04-22 1:53PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XOP240719P00105000 | 2024-04-30 3:48PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XOP240719P00110000 | 2024-05-01 3:42PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XOP240719P00115000 | 2024-04-25 10:03AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240719P00117000 | 2024-04-12 3:58PM EDT | 117.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240719P00118000 | 2024-05-08 12:03PM EDT | 118.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XOP240719P00119000 | 2024-04-02 2:51PM EDT | 119.00 | 0.57 | 0.28 | 0.32 | 0.00 | - | 5 | 23 | 31.54% |
| XOP240719P00120000 | 2024-04-30 3:50PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XOP240719P00121000 | 2024-04-09 3:03PM EDT | 121.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOP240719P00122000 | 2024-04-30 1:52PM EDT | 122.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| XOP240719P00123000 | 2024-05-01 3:42PM EDT | 123.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XOP240719P00124000 | 2024-03-14 3:54PM EDT | 124.00 | 1.54 | 0.57 | 0.63 | 0.00 | - | 3 | 0 | 31.30% |
| XOP240719P00125000 | 2024-05-08 10:27AM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| XOP240719P00126000 | 2024-04-18 2:09PM EDT | 126.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XOP240719P00127000 | 2024-05-02 1:01PM EDT | 127.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOP240719P00128000 | 2024-04-30 9:32AM EDT | 128.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP240719P00129000 | 2024-05-08 12:03PM EDT | 129.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XOP240719P00130000 | 2024-05-02 10:57AM EDT | 130.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP240719P00131000 | 2024-05-01 11:15AM EDT | 131.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP240719P00132000 | 2024-05-01 11:26AM EDT | 132.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP240719P00133000 | 2024-05-06 9:33AM EDT | 133.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP240719P00134000 | 2024-05-08 11:29AM EDT | 134.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOP240719P00135000 | 2024-05-08 10:01AM EDT | 135.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XOP240719P00136000 | 2024-05-02 2:12PM EDT | 136.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOP240719P00137000 | 2024-05-02 2:12PM EDT | 137.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOP240719P00138000 | 2024-05-03 1:32PM EDT | 138.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| XOP240719P00139000 | 2024-05-08 1:25PM EDT | 139.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XOP240719P00140000 | 2024-05-07 10:50AM EDT | 140.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XOP240719P00141000 | 2024-05-01 2:36PM EDT | 141.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XOP240719P00142000 | 2024-05-03 12:54PM EDT | 142.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XOP240719P00143000 | 2024-05-06 10:55AM EDT | 143.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOP240719P00144000 | 2024-04-25 12:53PM EDT | 144.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XOP240719P00145000 | 2024-05-08 1:32PM EDT | 145.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XOP240719P00146000 | 2024-05-07 12:48PM EDT | 146.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XOP240719P00150000 | 2024-05-08 2:58PM EDT | 150.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XOP240719P00155000 | 2024-05-07 2:06PM EDT | 155.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOP240719P00160000 | 2024-05-02 11:53AM EDT | 160.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240719P00165000 | 2024-04-18 2:53PM EDT | 165.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240719P00175000 | 2024-04-17 1:24PM EDT | 175.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240719P00200000 | 2024-04-16 1:48PM EDT | 200.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
