La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,34 +124,58 (+0,32 %) EUR/USD
1,0776 -0,0008 (-0,08 %) Gold future
2 370,00 +29,70 (+1,27 %) Bitcoin EUR
56 304,59 -1 582,95 (-2,73 %)
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 03:45PM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241115C00105000 | 2024-03-28 3:59PM EDT | 105.00 | 52.59 | 52.25 | 55.65 | 0.00 | - | 3 | 3 | 69.09% |
| XOP241115C00110000 | 2024-03-01 10:39AM EDT | 110.00 | 35.75 | 46.25 | 49.55 | 0.00 | - | 1 | 4 | 59.58% |
| XOP241115C00120000 | 2023-12-12 2:31PM EDT | 120.00 | 20.55 | 23.25 | 24.05 | 0.00 | - | - | 8 | 0.00% |
| XOP241115C00125000 | 2023-12-18 10:44AM EDT | 125.00 | 24.67 | 14.95 | 16.80 | 0.00 | - | 1 | 21 | 0.00% |
| XOP241115C00130000 | 2024-05-06 11:51AM EDT | 130.00 | 27.78 | 24.60 | 25.05 | 0.00 | - | 5 | 59 | 30.26% |
| XOP241115C00135000 | 2024-04-19 11:39AM EDT | 135.00 | 25.13 | 20.35 | 21.25 | 0.00 | - | 4 | 12 | 29.17% |
| XOP241115C00140000 | 2024-05-06 10:38AM EDT | 140.00 | 20.28 | 17.30 | 17.70 | 0.00 | - | 8 | 49 | 28.11% |
| XOP241115C00145000 | 2024-05-09 10:42AM EDT | 145.00 | 16.43 | 14.15 | 14.50 | 0.00 | - | 1 | 45 | 27.22% |
| XOP241115C00150000 | 2024-05-09 12:28PM EDT | 150.00 | 13.15 | 11.40 | 11.70 | 0.00 | - | 9 | 1,238 | 26.54% |
| XOP241115C00155000 | 2024-05-03 10:59AM EDT | 155.00 | 9.20 | 9.10 | 9.30 | 0.00 | - | 30 | 198 | 26.01% |
| XOP241115C00160000 | 2024-05-10 12:00PM EDT | 160.00 | 7.35 | 7.10 | 7.30 | -1.28 | -14.83% | 5 | 59 | 25.64% |
| XOP241115C00165000 | 2024-05-01 9:39AM EDT | 165.00 | 6.40 | 5.50 | 5.65 | 0.00 | - | 2 | 692 | 25.34% |
| XOP241115C00170000 | 2024-05-09 3:25PM EDT | 170.00 | 5.05 | 4.15 | 4.30 | 0.00 | - | 9 | 1,719 | 25.06% |
| XOP241115C00175000 | 2024-05-10 2:06PM EDT | 175.00 | 3.15 | 3.15 | 3.25 | -1.40 | -30.77% | 1 | 1,552 | 24.89% |
| XOP241115C00180000 | 2024-05-10 10:29AM EDT | 180.00 | 2.52 | 2.36 | 2.45 | -0.29 | -10.32% | 16 | 1,396 | 24.83% |
| XOP241115C00185000 | 2024-04-23 1:29PM EDT | 185.00 | 3.75 | 1.76 | 1.85 | 0.00 | - | 147 | 340 | 24.87% |
| XOP241115C00190000 | 2024-04-17 3:23PM EDT | 190.00 | 2.98 | 1.32 | 1.40 | 0.00 | - | 5 | 37 | 24.98% |
| XOP241115C00195000 | 2024-04-30 10:32AM EDT | 195.00 | 1.72 | 0.99 | 1.06 | 0.00 | - | 3 | 1,178 | 25.11% |
| XOP241115C00200000 | 2024-04-30 12:00PM EDT | 200.00 | 1.32 | 0.74 | 0.81 | 0.00 | - | 1 | 104 | 25.31% |
| XOP241115C00205000 | 2024-04-03 12:24PM EDT | 205.00 | 2.17 | 0.69 | 0.75 | 0.00 | - | 2 | 22 | 26.53% |
| XOP241115C00210000 | 2023-11-21 10:44AM EDT | 210.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 12.50% |
| XOP241115C00215000 | 2024-03-13 9:40AM EDT | 215.00 | 0.66 | 1.85 | 2.15 | 0.00 | - | 5 | 5 | 37.66% |
| XOP241115C00220000 | 2024-04-17 2:53PM EDT | 220.00 | 0.81 | 0.24 | 0.29 | 0.00 | - | 12 | 11 | 26.29% |
| XOP241115C00225000 | 2024-03-14 3:03PM EDT | 225.00 | 0.53 | 1.05 | 1.16 | 0.00 | - | 2 | 36 | 35.46% |
| XOP241115C00230000 | 2024-03-15 1:26PM EDT | 230.00 | 0.44 | 0.85 | 0.96 | 0.00 | - | 6 | 44 | 35.49% |
| XOP241115C00235000 | 2024-04-08 3:08PM EDT | 235.00 | 0.77 | 0.14 | 0.20 | 0.00 | - | 3 | 4 | 28.37% |
| XOP241115C00240000 | 2024-05-02 3:21PM EDT | 240.00 | 0.15 | 0.08 | 0.14 | 0.00 | - | 10 | 9 | 28.13% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241115P00065000 | 2024-02-28 3:54PM EDT | 65.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 14 | 14 | 50.29% |
| XOP241115P00070000 | 2024-02-26 3:19PM EDT | 70.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 20 | 12 | 54.74% |
| XOP241115P00075000 | 2024-02-08 10:30AM EDT | 75.00 | 0.69 | 0.05 | 0.96 | 0.00 | - | - | 21 | 52.34% |
| XOP241115P00080000 | 2024-04-16 2:58PM EDT | 80.00 | 0.23 | 0.00 | 0.76 | 0.00 | - | 2 | 103 | 51.83% |
| XOP241115P00085000 | 2024-05-02 3:17PM EDT | 85.00 | 0.16 | 0.00 | 2.25 | 0.00 | - | 29 | 88 | 51.59% |
| XOP241115P00090000 | 2024-05-02 3:18PM EDT | 90.00 | 0.21 | 0.15 | 0.20 | 0.00 | - | 10 | 552 | 34.38% |
| XOP241115P00095000 | 2024-04-16 3:01PM EDT | 95.00 | 0.54 | 0.20 | 0.26 | 0.00 | - | 4 | 3 | 32.47% |
| XOP241115P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.31 | 0.29 | 0.34 | 0.00 | - | 5 | 130 | 30.62% |
| XOP241115P00105000 | 2024-03-21 10:49AM EDT | 105.00 | 1.13 | 0.81 | 0.91 | 0.00 | - | 9 | 38 | 33.52% |
| XOP241115P00110000 | 2024-05-02 9:41AM EDT | 110.00 | 0.88 | 0.59 | 0.65 | 0.00 | - | 26 | 291 | 27.77% |
| XOP241115P00115000 | 2024-05-09 2:27PM EDT | 115.00 | 0.81 | 0.86 | 0.93 | 0.00 | - | 1 | 1,766 | 26.66% |
| XOP241115P00120000 | 2024-05-07 9:46AM EDT | 120.00 | 1.36 | 1.25 | 1.33 | 0.00 | - | 6 | 109 | 25.67% |
| XOP241115P00125000 | 2024-04-30 3:32PM EDT | 125.00 | 2.30 | 1.81 | 1.90 | 0.00 | - | 104 | 152 | 24.80% |
| XOP241115P00130000 | 2024-05-08 10:15AM EDT | 130.00 | 2.58 | 2.58 | 2.67 | 0.00 | - | 3 | 76 | 23.96% |
| XOP241115P00135000 | 2024-05-07 10:19AM EDT | 135.00 | 3.65 | 3.60 | 3.75 | 0.00 | - | 7 | 58 | 23.32% |
| XOP241115P00140000 | 2024-05-09 1:23PM EDT | 140.00 | 4.55 | 4.95 | 5.10 | 0.00 | - | 5 | 1,238 | 22.58% |
| XOP241115P00145000 | 2024-05-09 3:31PM EDT | 145.00 | 6.00 | 6.75 | 6.90 | 0.00 | - | 5 | 69 | 22.10% |
| XOP241115P00150000 | 2024-05-08 10:02AM EDT | 150.00 | 8.78 | 8.90 | 9.05 | 0.00 | - | 5 | 13 | 21.50% |
| XOP241115P00155000 | 2024-04-30 2:32PM EDT | 155.00 | 11.10 | 11.45 | 11.65 | 0.00 | - | 10 | 28 | 20.98% |
| XOP241115P00160000 | 2024-04-30 3:30PM EDT | 160.00 | 14.40 | 14.40 | 14.70 | 0.00 | - | 6 | 14 | 20.53% |
| XOP241115P00165000 | 2024-05-01 9:39AM EDT | 165.00 | 19.17 | 17.75 | 18.80 | 0.00 | - | 2 | 3 | 21.82% |
| XOP241115P00170000 | 2024-04-10 10:54AM EDT | 170.00 | 17.39 | 21.45 | 22.80 | 0.00 | - | - | 18 | 22.17% |
| XOP241115P00175000 | 2024-04-05 10:30AM EDT | 175.00 | 20.85 | 26.10 | 26.65 | 0.00 | - | 10 | 10 | 21.25% |
| XOP241115P00180000 | 2024-04-10 10:54AM EDT | 180.00 | 23.99 | 29.85 | 30.35 | 0.00 | - | - | 18 | 18.06% |
