Marchés français ouverture 8 h 6 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0787 +0,0036 (+0,33 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 687,62 +1 875,88 (+3,30 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240920C00085000 | 2023-12-11 11:05AM EDT | 85.00 | 48.72 | 50.15 | 51.35 | 0.00 | - | 2 | 2 | 0.00% |
| XOP240920C00100000 | 2024-03-28 3:59PM EDT | 100.00 | 57.04 | 56.75 | 60.20 | 0.00 | - | 3 | 2 | 75.83% |
| XOP240920C00110000 | 2024-04-08 11:47AM EDT | 110.00 | 52.11 | 42.30 | 44.20 | 0.00 | - | 1 | 1 | 38.88% |
| XOP240920C00115000 | 2024-04-16 2:59PM EDT | 115.00 | 42.15 | 37.85 | 41.80 | 0.00 | - | 2 | 4 | 49.96% |
| XOP240920C00118000 | 2024-04-16 1:30PM EDT | 118.00 | 38.30 | 35.05 | 38.95 | 0.00 | - | - | 2 | 47.53% |
| XOP240920C00119000 | 2024-04-30 3:38PM EDT | 119.00 | 35.23 | 34.20 | 37.90 | 0.00 | - | 2 | 12 | 46.27% |
| XOP240920C00120000 | 2024-05-07 10:46AM EDT | 120.00 | 34.80 | 34.20 | 37.00 | 0.00 | - | 1 | 17 | 45.68% |
| XOP240920C00121000 | 2024-04-10 1:35PM EDT | 121.00 | 41.26 | 33.85 | 35.25 | 0.00 | - | 10 | 49 | 41.21% |
| XOP240920C00123000 | 2024-05-01 3:21PM EDT | 123.00 | 28.50 | 31.85 | 33.55 | 0.00 | - | 4 | 34 | 40.60% |
| XOP240920C00124000 | 2024-04-10 1:26PM EDT | 124.00 | 38.43 | 30.20 | 32.60 | 0.00 | - | 15 | 104 | 39.83% |
| XOP240920C00125000 | 2024-05-03 9:36AM EDT | 125.00 | 27.00 | 30.10 | 31.45 | 0.00 | - | 2 | 81 | 38.17% |
| XOP240920C00126000 | 2024-04-10 1:35PM EDT | 126.00 | 36.79 | 29.10 | 30.55 | 0.00 | - | 10 | 41 | 37.62% |
| XOP240920C00127000 | 2024-05-01 3:21PM EDT | 127.00 | 25.15 | 28.25 | 30.55 | 0.00 | - | 4 | 9 | 40.71% |
| XOP240920C00128000 | 2024-04-16 3:55PM EDT | 128.00 | 30.45 | 26.45 | 28.95 | 0.00 | - | - | 1 | 37.28% |
| XOP240920C00129000 | 2024-05-07 11:32AM EDT | 129.00 | 27.00 | 26.50 | 28.10 | 0.00 | - | 1 | 95 | 36.87% |
| XOP240920C00130000 | 2024-03-07 10:47AM EDT | 130.00 | 19.99 | 34.40 | 35.05 | 0.00 | - | 10 | 106 | 62.31% |
| XOP240920C00131000 | 2024-01-30 11:30AM EDT | 131.00 | 13.90 | 17.50 | 18.10 | 0.00 | - | 2 | 2 | 0.00% |
| XOP240920C00132000 | 2024-02-07 3:41PM EDT | 132.00 | 12.50 | 18.55 | 19.05 | 0.00 | - | 1 | 25 | 0.00% |
| XOP240920C00133000 | 2024-03-21 11:13AM EDT | 133.00 | 23.90 | 24.65 | 25.95 | 0.00 | - | 20 | 88 | 39.42% |
| XOP240920C00134000 | 2024-02-12 4:59PM EDT | 134.00 | 13.00 | 19.60 | 20.95 | 0.00 | - | 464 | 495 | 23.22% |
| XOP240920C00135000 | 2024-04-30 12:06PM EDT | 135.00 | 23.40 | 21.45 | 22.00 | 0.00 | - | 2 | 159 | 30.41% |
| XOP240920C00136000 | 2024-04-30 10:11AM EDT | 136.00 | 22.83 | 20.60 | 21.15 | 0.00 | - | 1 | 1 | 29.94% |
| XOP240920C00137000 | 2024-05-01 11:00AM EDT | 137.00 | 17.25 | 19.80 | 20.35 | 0.00 | - | 3 | 82 | 29.61% |
| XOP240920C00138000 | 2024-02-08 4:44PM EDT | 138.00 | 10.45 | 14.85 | 15.20 | 0.00 | - | 50 | 56 | 9.55% |
| XOP240920C00139000 | 2024-04-25 3:53PM EDT | 139.00 | 22.70 | 18.25 | 18.75 | 0.00 | - | 2 | 115 | 28.86% |
| XOP240920C00140000 | 2024-04-23 10:10AM EDT | 140.00 | 20.18 | 17.45 | 17.85 | 0.00 | - | 1 | 704 | 28.13% |
| XOP240920C00141000 | 2024-02-27 3:01PM EDT | 141.00 | 11.93 | 19.65 | 21.00 | 0.00 | - | 2 | 2 | 39.78% |
| XOP240920C00142000 | 2024-04-26 3:40PM EDT | 142.00 | 20.38 | 16.00 | 16.35 | 0.00 | - | 1 | 8 | 27.53% |
| XOP240920C00143000 | 2024-05-01 10:36AM EDT | 143.00 | 13.30 | 15.25 | 15.60 | 0.00 | - | 37 | 661 | 27.17% |
| XOP240920C00144000 | 2024-04-05 10:55AM EDT | 144.00 | 22.33 | 13.15 | 13.45 | 0.00 | - | 1 | 96 | 22.55% |
| XOP240920C00145000 | 2024-05-01 9:55AM EDT | 145.00 | 12.64 | 13.85 | 14.15 | 0.00 | - | 1 | 294 | 26.51% |
| XOP240920C00150000 | 2024-05-07 3:38PM EDT | 150.00 | 10.95 | 10.75 | 10.95 | 0.00 | - | 2 | 1,441 | 25.41% |
| XOP240920C00155000 | 2024-05-09 3:46PM EDT | 155.00 | 8.23 | 8.10 | 8.30 | +0.19 | +2.36% | 13 | 380 | 24.72% |
| XOP240920C00160000 | 2024-05-08 10:09AM EDT | 160.00 | 5.95 | 5.95 | 6.10 | 0.00 | - | 1 | 1,662 | 24.12% |
| XOP240920C00165000 | 2024-05-07 3:39PM EDT | 165.00 | 4.63 | 4.25 | 4.40 | 0.00 | - | 1 | 450 | 23.76% |
| XOP240920C00170000 | 2024-05-08 2:37PM EDT | 170.00 | 2.96 | 3.00 | 3.15 | 0.00 | - | 1 | 3,824 | 23.65% |
| XOP240920C00175000 | 2024-05-09 3:06PM EDT | 175.00 | 2.23 | 2.13 | 2.21 | -0.07 | -3.04% | 12 | 248 | 23.57% |
| XOP240920C00180000 | 2024-05-09 2:28PM EDT | 180.00 | 1.55 | 1.46 | 1.58 | -0.29 | -15.76% | 1 | 2,781 | 23.78% |
| XOP240920C00185000 | 2024-05-07 2:24PM EDT | 185.00 | 1.27 | 1.00 | 1.13 | 0.00 | - | 32 | 754 | 24.05% |
| XOP240920C00190000 | 2024-05-07 12:24PM EDT | 190.00 | 0.95 | 0.71 | 0.78 | 0.00 | - | 2 | 2,014 | 24.13% |
| XOP240920C00195000 | 2024-04-17 12:28PM EDT | 195.00 | 1.10 | 0.50 | 0.56 | 0.00 | - | 4 | 97 | 24.46% |
| XOP240920C00200000 | 2024-05-07 9:50AM EDT | 200.00 | 0.44 | 0.35 | 0.40 | 0.00 | - | 5 | 132 | 24.78% |
| XOP240920C00205000 | 2024-03-05 12:47PM EDT | 205.00 | 0.48 | 0.99 | 1.34 | 0.00 | - | 16 | 21 | 34.24% |
| XOP240920C00210000 | 2024-01-29 12:25PM EDT | 210.00 | 0.22 | 0.24 | 0.30 | 0.00 | - | 4 | 16 | 26.95% |
| XOP240920C00215000 | 2024-01-30 4:09PM EDT | 215.00 | 0.20 | 0.20 | 0.26 | 0.00 | - | 1 | 3 | 27.93% |
| XOP240920C00220000 | 2024-05-03 2:28PM EDT | 220.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 1 | 62 | 26.91% |
| XOP240920C00225000 | 2024-04-19 10:48AM EDT | 225.00 | 0.22 | 0.06 | 0.11 | 0.00 | - | 1 | 20 | 27.44% |
| XOP240920C00230000 | 2024-04-16 11:16AM EDT | 230.00 | 0.17 | 0.00 | 0.44 | 0.00 | - | 71 | 181 | 35.21% |
| XOP240920C00235000 | 2024-04-12 9:57AM EDT | 235.00 | 0.25 | 0.00 | 0.29 | 0.00 | - | 30 | 104 | 34.33% |
| XOP240920C00240000 | 2024-04-17 9:50AM EDT | 240.00 | 0.12 | 0.00 | 0.47 | 0.00 | - | 2 | 31 | 38.53% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240920P00065000 | 2024-02-07 3:23PM EDT | 65.00 | 0.20 | 0.00 | 0.58 | 0.00 | - | 6 | 3 | 68.21% |
| XOP240920P00070000 | 2024-03-18 3:28PM EDT | 70.00 | 0.12 | 0.03 | 0.21 | 0.00 | - | 5 | 50 | 55.47% |
| XOP240920P00075000 | 2024-02-21 11:44AM EDT | 75.00 | 0.28 | 0.02 | 0.12 | 0.00 | - | 20 | 93 | 50.98% |
| XOP240920P00080000 | 2024-02-21 12:03PM EDT | 80.00 | 0.38 | 0.11 | 0.16 | 0.00 | - | 10 | 74 | 48.58% |
| XOP240920P00085000 | 2024-04-11 10:20AM EDT | 85.00 | 0.22 | 0.03 | 0.25 | 0.00 | - | 354 | 170 | 47.46% |
| XOP240920P00090000 | 2024-04-11 10:53AM EDT | 90.00 | 0.20 | 0.04 | 0.16 | 0.00 | - | 170 | 158 | 40.53% |
| XOP240920P00095000 | 2024-04-16 11:16AM EDT | 95.00 | 0.27 | 0.01 | 1.37 | 0.00 | - | 16 | 51 | 54.88% |
| XOP240920P00100000 | 2024-05-09 11:09AM EDT | 100.00 | 0.16 | 0.15 | 0.17 | +0.04 | +33.33% | 30 | 1,528 | 33.59% |
| XOP240920P00105000 | 2024-04-02 12:44PM EDT | 105.00 | 0.53 | 0.28 | 0.34 | 0.00 | - | 20 | 2,611 | 33.79% |
| XOP240920P00110000 | 2024-04-23 9:39AM EDT | 110.00 | 0.53 | 0.22 | 0.29 | 0.00 | - | 2 | 547 | 29.35% |
| XOP240920P00115000 | 2024-05-03 11:55AM EDT | 115.00 | 0.60 | 0.33 | 0.40 | 0.00 | - | 1 | 388 | 27.56% |
| XOP240920P00116000 | 2024-05-03 11:55AM EDT | 116.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 1 | 193 | 27.52% |
| XOP240920P00117000 | 2024-04-26 11:54AM EDT | 117.00 | 0.60 | 0.41 | 0.46 | 0.00 | - | 1 | 44 | 26.93% |
| XOP240920P00118000 | 2024-05-08 3:59PM EDT | 118.00 | 0.53 | 0.44 | 0.52 | 0.00 | - | 4 | 126 | 26.88% |
| XOP240920P00119000 | 2024-05-03 11:55AM EDT | 119.00 | 0.83 | 0.47 | 0.55 | 0.00 | - | 1 | 76 | 26.49% |
| XOP240920P00120000 | 2024-05-02 12:58PM EDT | 120.00 | 1.01 | 0.51 | 0.57 | 0.00 | - | 1 | 1,224 | 25.98% |
| XOP240920P00121000 | 2024-04-15 9:50AM EDT | 121.00 | 0.98 | 0.53 | 0.64 | 0.00 | - | 4 | 10 | 25.93% |
| XOP240920P00122000 | 2024-03-25 9:49AM EDT | 122.00 | 1.58 | 0.92 | 0.99 | 0.00 | - | 30 | 107 | 28.03% |
| XOP240920P00123000 | 2024-02-07 4:18PM EDT | 123.00 | 6.60 | 3.30 | 3.60 | 0.00 | - | 1 | 8 | 41.16% |
| XOP240920P00124000 | 2024-04-25 1:14PM EDT | 124.00 | 1.02 | 0.69 | 0.77 | 0.00 | - | 1 | 644 | 24.83% |
| XOP240920P00125000 | 2024-05-07 12:24PM EDT | 125.00 | 0.92 | 0.77 | 0.84 | 0.00 | - | 15 | 590 | 24.62% |
| XOP240920P00126000 | 2024-05-06 3:59PM EDT | 126.00 | 1.16 | 0.82 | 0.91 | 0.00 | - | 9 | 789 | 24.38% |
| XOP240920P00127000 | 2024-05-02 3:04PM EDT | 127.00 | 1.67 | 0.90 | 1.02 | 0.00 | - | 20 | 121 | 24.35% |
| XOP240920P00128000 | 2024-04-17 1:25PM EDT | 128.00 | 2.05 | 0.98 | 1.10 | 0.00 | - | 10 | 161 | 24.10% |
| XOP240920P00129000 | 2024-05-02 11:55AM EDT | 129.00 | 2.10 | 1.08 | 1.19 | 0.00 | - | 1 | 49 | 23.85% |
| XOP240920P00130000 | 2024-05-07 12:24PM EDT | 130.00 | 1.35 | 1.16 | 1.26 | 0.00 | - | 15 | 2,287 | 23.46% |
| XOP240920P00131000 | 2024-04-17 1:18PM EDT | 131.00 | 2.51 | 1.27 | 1.37 | 0.00 | - | 64 | 566 | 23.26% |
| XOP240920P00132000 | 2024-04-10 2:53PM EDT | 132.00 | 1.97 | 1.38 | 1.49 | 0.00 | - | 4 | 472 | 23.07% |
| XOP240920P00133000 | 2024-04-10 2:53PM EDT | 133.00 | 2.10 | 1.53 | 1.61 | 0.00 | - | 2 | 35 | 22.83% |
| XOP240920P00134000 | 2024-04-30 1:13PM EDT | 134.00 | 2.37 | 1.64 | 1.75 | 0.00 | - | 2 | 611 | 22.65% |
| XOP240920P00135000 | 2024-05-09 2:20PM EDT | 135.00 | 1.95 | 1.81 | 1.89 | -0.44 | -18.41% | 2 | 124 | 22.43% |
| XOP240920P00136000 | 2024-04-30 10:42AM EDT | 136.00 | 2.50 | 1.95 | 2.05 | 0.00 | - | 1 | 36 | 22.24% |
| XOP240920P00137000 | 2024-05-02 3:04PM EDT | 137.00 | 3.48 | 2.14 | 2.23 | 0.00 | - | 20 | 148 | 22.08% |
| XOP240920P00138000 | 2024-05-01 12:56PM EDT | 138.00 | 4.40 | 2.30 | 2.41 | 0.00 | - | 22 | 55 | 21.89% |
| XOP240920P00139000 | 2024-05-01 2:41PM EDT | 139.00 | 4.35 | 2.50 | 2.61 | 0.00 | - | 20 | 203 | 21.72% |
| XOP240920P00140000 | 2024-05-09 2:20PM EDT | 140.00 | 2.90 | 2.74 | 2.83 | -0.23 | -7.35% | 2 | 315 | 21.56% |
| XOP240920P00141000 | 2024-05-09 10:33AM EDT | 141.00 | 3.05 | 2.97 | 3.10 | -0.40 | -11.59% | 1 | 230 | 21.53% |
| XOP240920P00142000 | 2024-05-06 12:32PM EDT | 142.00 | 3.77 | 3.20 | 3.30 | 0.00 | - | 15 | 139 | 21.22% |
| XOP240920P00143000 | 2024-05-06 3:42PM EDT | 143.00 | 4.30 | 3.45 | 3.60 | 0.00 | - | 6 | 242 | 21.18% |
| XOP240920P00144000 | 2024-05-07 3:06PM EDT | 144.00 | 4.15 | 3.70 | 3.85 | 0.00 | - | 50 | 396 | 20.93% |
| XOP240920P00145000 | 2024-05-08 10:16AM EDT | 145.00 | 4.70 | 4.00 | 4.15 | 0.00 | - | 1 | 737 | 20.78% |
| XOP240920P00150000 | 2024-05-09 2:48PM EDT | 150.00 | 5.97 | 5.80 | 5.95 | -0.88 | -12.85% | 1 | 738 | 20.11% |
| XOP240920P00155000 | 2024-05-09 3:46PM EDT | 155.00 | 8.21 | 8.15 | 8.30 | -0.64 | -7.23% | 3 | 3,809 | 19.54% |
| XOP240920P00160000 | 2024-05-09 3:48PM EDT | 160.00 | 10.96 | 11.00 | 11.20 | -0.96 | -8.05% | 2 | 352 | 19.01% |
| XOP240920P00165000 | 2024-04-23 12:12PM EDT | 165.00 | 14.25 | 14.35 | 14.70 | 0.00 | - | 1 | 98 | 18.75% |
| XOP240920P00170000 | 2024-04-29 12:31PM EDT | 170.00 | 15.20 | 18.25 | 19.15 | 0.00 | - | 52 | 56 | 20.44% |
| XOP240920P00175000 | 2023-11-29 1:38PM EDT | 175.00 | 38.80 | 37.95 | 38.95 | 0.00 | - | - | 5 | 65.95% |
| XOP240920P00185000 | 2023-10-17 11:27AM EDT | 185.00 | 37.45 | 48.20 | 49.35 | 0.00 | - | - | 5 | 74.40% |
| XOP240920P00200000 | 2023-10-05 1:32PM EDT | 200.00 | 63.00 | 52.40 | 53.15 | 0.00 | - | 2 | 0 | 51.19% |
| XOP240920P00210000 | 2023-10-17 11:24AM EDT | 210.00 | 58.40 | 72.70 | 73.95 | 0.00 | - | - | 0 | 88.81% |
| XOP240920P00230000 | 2023-10-05 1:32PM EDT | 230.00 | 93.00 | 81.90 | 82.95 | 0.00 | - | - | 0 | 64.01% |
