La bourse est fermée
Dow Jones
39 242,90 +186,51 (+0,48 %) Nasdaq
16 336,42 +33,67 (+0,21 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0778 +0,0027 (+0,25 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 917,84 +119,33 (+0,21 %)
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 12:39PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241220C00105000 | 2024-04-08 9:30AM EDT | 105.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOP241220C00125000 | 2024-02-15 11:30AM EDT | 125.00 | 21.99 | 29.80 | 30.65 | 0.00 | - | 1 | 1 | 27.20% |
| XOP241220C00131000 | 2024-02-15 2:22PM EDT | 131.00 | 18.95 | 25.60 | 26.30 | 0.00 | - | 11 | 0 | 27.90% |
| XOP241220C00132000 | 2024-04-24 10:39AM EDT | 132.00 | 30.57 | 26.35 | 26.85 | 0.00 | - | 13 | 447 | 31.40% |
| XOP241220C00133000 | 2024-03-01 10:30AM EDT | 133.00 | 20.00 | 29.50 | 30.50 | 0.00 | - | 1 | 0 | 42.38% |
| XOP241220C00135000 | 2024-05-01 11:45AM EDT | 135.00 | 21.80 | 24.10 | 24.60 | 0.00 | - | - | 313 | 30.75% |
| XOP241220C00136000 | 2024-02-15 2:22PM EDT | 136.00 | 16.15 | 22.35 | 22.95 | 0.00 | - | 11 | 0 | 28.21% |
| XOP241220C00138000 | 2024-04-22 10:58AM EDT | 138.00 | 25.15 | 21.90 | 22.45 | 0.00 | - | 1 | 4 | 30.16% |
| XOP241220C00140000 | 2024-04-22 11:04AM EDT | 140.00 | 23.80 | 20.55 | 21.05 | 0.00 | - | 1 | 126 | 29.74% |
| XOP241220C00141000 | 2024-02-09 11:19AM EDT | 141.00 | 11.50 | 16.20 | 16.85 | 0.00 | - | - | 11 | 21.20% |
| XOP241220C00142000 | 2024-04-22 10:56AM EDT | 142.00 | 22.45 | 19.20 | 19.75 | 0.00 | - | 3 | 4 | 29.47% |
| XOP241220C00143000 | 2024-04-26 3:40PM EDT | 143.00 | 22.78 | 18.55 | 20.25 | 0.00 | - | 1 | 1 | 31.90% |
| XOP241220C00144000 | 2024-03-15 11:46AM EDT | 144.00 | 18.24 | 24.40 | 25.10 | 0.00 | - | 5 | 30 | 43.87% |
| XOP241220C00145000 | 2024-05-03 11:18AM EDT | 145.00 | 15.75 | 17.30 | 18.25 | 0.00 | - | 10 | 10 | 29.89% |
| XOP241220C00146000 | 2024-04-22 11:13AM EDT | 146.00 | 19.55 | 16.70 | 17.25 | 0.00 | - | 1 | 3 | 28.88% |
| XOP241220C00147000 | 2024-04-19 10:19AM EDT | 147.00 | 19.40 | 16.10 | 16.75 | 0.00 | - | 2 | 6 | 28.94% |
| XOP241220C00148000 | 2024-04-18 11:56AM EDT | 148.00 | 18.20 | 15.50 | 16.00 | 0.00 | - | 1 | 17 | 28.44% |
| XOP241220C00149000 | 2024-05-01 3:35PM EDT | 149.00 | 13.65 | 14.95 | 15.40 | 0.00 | - | 8 | 14 | 28.24% |
| XOP241220C00150000 | 2024-05-01 11:25AM EDT | 150.00 | 12.90 | 14.50 | 14.85 | 0.00 | - | 2 | 14 | 28.13% |
| XOP241220C00151000 | 2024-05-01 3:35PM EDT | 151.00 | 12.50 | 13.95 | 14.30 | 0.00 | - | 10 | 10 | 27.99% |
| XOP241220C00152000 | 2024-04-22 10:25AM EDT | 152.00 | 16.40 | 13.35 | 13.80 | 0.00 | - | - | 1 | 27.93% |
| XOP241220C00153000 | 2024-05-01 9:42AM EDT | 153.00 | 12.65 | 12.90 | 14.35 | 0.00 | - | - | 2 | 30.05% |
| XOP241220C00154000 | 2024-05-06 10:27AM EDT | 154.00 | 13.55 | 12.35 | 12.80 | 0.00 | - | 20 | 23 | 27.74% |
| XOP241220C00155000 | 2024-05-01 10:09AM EDT | 155.00 | 11.80 | 11.85 | 12.30 | 0.00 | - | 1 | 30 | 27.62% |
| XOP241220C00156000 | 2024-04-23 1:44PM EDT | 156.00 | 15.05 | 11.65 | 11.85 | 0.00 | - | - | 18 | 27.56% |
| XOP241220C00158000 | 2024-05-02 11:55AM EDT | 158.00 | 9.51 | 10.75 | 10.95 | 0.00 | - | - | 2 | 27.39% |
| XOP241220C00159000 | 2024-04-22 9:40AM EDT | 159.00 | 11.69 | 10.30 | 10.50 | 0.00 | - | - | 5 | 27.27% |
| XOP241220C00160000 | 2024-05-07 10:01AM EDT | 160.00 | 10.30 | 9.95 | 10.10 | 0.00 | - | 2 | 227 | 27.23% |
| XOP241220C00162000 | 2024-04-23 10:57AM EDT | 162.00 | 11.65 | 9.15 | 9.30 | 0.00 | - | - | 92 | 27.08% |
| XOP241220C00165000 | 2024-05-03 10:55AM EDT | 165.00 | 7.15 | 8.05 | 8.20 | 0.00 | - | 6 | 361 | 26.89% |
| XOP241220C00170000 | 2024-05-06 12:50PM EDT | 170.00 | 7.04 | 6.40 | 6.60 | 0.00 | - | 1 | 213 | 26.62% |
| XOP241220C00175000 | 2024-04-19 9:32AM EDT | 175.00 | 6.80 | 5.10 | 5.25 | 0.00 | - | 18 | 40 | 26.36% |
| XOP241220C00180000 | 2024-04-22 12:41PM EDT | 180.00 | 5.90 | 4.05 | 4.20 | 0.00 | - | 274 | 167 | 26.30% |
| XOP241220C00185000 | 2024-05-08 10:14AM EDT | 185.00 | 3.33 | 3.15 | 3.30 | 0.00 | - | 7 | 30 | 26.14% |
| XOP241220C00190000 | 2024-04-25 10:09AM EDT | 190.00 | 3.80 | 2.51 | 2.61 | 0.00 | - | 10 | 61 | 26.12% |
| XOP241220C00195000 | 2024-04-16 2:30PM EDT | 195.00 | 3.40 | 1.97 | 2.06 | 0.00 | - | 25 | 104 | 26.14% |
| XOP241220C00200000 | 2024-04-19 9:50AM EDT | 200.00 | 2.50 | 1.54 | 1.63 | 0.00 | - | 1 | 706 | 26.21% |
| XOP241220C00205000 | 2024-05-09 10:19AM EDT | 205.00 | 1.31 | 1.21 | 1.29 | -2.22 | -62.89% | 10 | 38 | 26.29% |
| XOP241220C00210000 | 2024-03-13 2:49PM EDT | 210.00 | 1.36 | 2.58 | 2.73 | 0.00 | - | 4 | 89 | 33.92% |
| XOP241220C00215000 | 2024-03-13 3:27PM EDT | 215.00 | 1.14 | 2.12 | 2.27 | 0.00 | - | - | 9 | 33.80% |
| XOP241220C00220000 | 2024-04-05 3:33PM EDT | 220.00 | 2.05 | 0.58 | 0.65 | 0.00 | - | 596 | 596 | 26.71% |
| XOP241220C00225000 | 2024-03-25 9:30AM EDT | 225.00 | 0.93 | 0.59 | 1.02 | 0.00 | - | 64 | 67 | 30.58% |
| XOP241220C00230000 | 2024-04-19 2:53PM EDT | 230.00 | 0.71 | 0.37 | 0.44 | 0.00 | - | 3 | 2 | 27.27% |
| XOP241220C00235000 | 2024-04-24 1:22PM EDT | 235.00 | 0.51 | 0.29 | 0.36 | 0.00 | - | 12 | 6 | 27.49% |
| XOP241220C00240000 | 2024-04-24 3:03PM EDT | 240.00 | 0.41 | 0.23 | 0.30 | 0.00 | - | 58 | 34 | 27.78% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241220P00070000 | 2024-03-11 3:28PM EDT | 70.00 | 0.29 | 0.00 | 2.25 | 0.00 | - | 26 | 16 | 61.79% |
| XOP241220P00075000 | 2024-04-19 2:58PM EDT | 75.00 | 0.18 | 0.00 | 0.29 | 0.00 | - | 20 | 54 | 44.58% |
| XOP241220P00080000 | 2024-05-02 3:15PM EDT | 80.00 | 0.18 | 0.14 | 0.20 | 0.00 | - | 2 | 64 | 38.67% |
| XOP241220P00085000 | 2024-05-02 3:16PM EDT | 85.00 | 0.24 | 0.18 | 0.24 | 0.00 | - | 10 | 74 | 36.38% |
| XOP241220P00090000 | 2024-05-02 11:36AM EDT | 90.00 | 0.33 | 0.25 | 0.30 | 0.00 | - | 19 | 229 | 34.42% |
| XOP241220P00095000 | 2024-04-29 2:36PM EDT | 95.00 | 0.39 | 0.33 | 0.39 | 0.00 | - | 12 | 44 | 32.74% |
| XOP241220P00100000 | 2024-04-22 2:53PM EDT | 100.00 | 0.75 | 0.45 | 0.51 | 0.00 | - | 2 | 140 | 31.15% |
| XOP241220P00105000 | 2024-04-29 10:19AM EDT | 105.00 | 0.75 | 0.61 | 0.68 | 0.00 | - | 1 | 29 | 29.79% |
| XOP241220P00110000 | 2024-05-07 12:39PM EDT | 110.00 | 0.95 | 0.84 | 0.92 | 0.00 | - | 10 | 120 | 28.57% |
| XOP241220P00115000 | 2024-05-02 12:58PM EDT | 115.00 | 1.81 | 1.17 | 1.24 | 0.00 | - | 1 | 36 | 27.41% |
| XOP241220P00120000 | 2024-04-15 9:45AM EDT | 120.00 | 2.33 | 1.60 | 1.69 | 0.00 | - | 2 | 11 | 26.43% |
| XOP241220P00125000 | 2024-05-08 10:14AM EDT | 125.00 | 2.47 | 2.19 | 2.30 | 0.00 | - | 7 | 32 | 25.56% |
| XOP241220P00126000 | 2024-05-01 3:44PM EDT | 126.00 | 3.80 | 2.33 | 2.44 | 0.00 | - | 104 | 84 | 25.38% |
| XOP241220P00127000 | 2024-03-11 1:49PM EDT | 127.00 | 6.71 | 3.10 | 3.25 | 0.00 | - | 50 | 59 | 27.48% |
| XOP241220P00128000 | 2024-05-01 3:44PM EDT | 128.00 | 4.20 | 2.64 | 2.75 | 0.00 | - | 1 | 17 | 25.05% |
| XOP241220P00130000 | 2024-05-03 3:41PM EDT | 130.00 | 4.05 | 2.99 | 3.10 | 0.00 | - | 1 | 665 | 24.74% |
| XOP241220P00131000 | 2024-03-21 2:43PM EDT | 131.00 | 5.25 | 4.55 | 4.80 | 0.00 | - | - | 2 | 29.08% |
| XOP241220P00132000 | 2024-05-01 3:39PM EDT | 132.00 | 5.15 | 3.35 | 3.50 | 0.00 | - | 10 | 466 | 24.49% |
| XOP241220P00133000 | 2024-04-01 2:28PM EDT | 133.00 | 4.70 | 5.00 | 5.20 | 0.00 | - | - | 1 | 28.54% |
| XOP241220P00135000 | 2024-05-03 3:47PM EDT | 135.00 | 5.30 | 4.00 | 4.15 | 0.00 | - | 3 | 272 | 24.03% |
| XOP241220P00136000 | 2024-05-01 3:34PM EDT | 136.00 | 6.30 | 4.25 | 4.40 | 0.00 | - | 6 | 5 | 23.91% |
| XOP241220P00137000 | 2024-05-01 2:39PM EDT | 137.00 | 6.65 | 4.50 | 4.65 | 0.00 | - | 2 | 11 | 23.77% |
| XOP241220P00138000 | 2024-04-29 12:52PM EDT | 138.00 | 4.60 | 4.75 | 4.90 | 0.00 | - | 1 | 5 | 23.60% |
| XOP241220P00139000 | 2024-05-01 2:39PM EDT | 139.00 | 7.30 | 5.05 | 5.20 | 0.00 | - | 8 | 33 | 23.52% |
| XOP241220P00140000 | 2024-05-09 10:08AM EDT | 140.00 | 5.45 | 5.35 | 5.50 | +0.35 | +6.86% | 5 | 460 | 23.42% |
| XOP241220P00141000 | 2024-04-29 12:52PM EDT | 141.00 | 5.35 | 5.65 | 5.80 | 0.00 | - | 1 | 12 | 23.28% |
| XOP241220P00145000 | 2024-04-23 11:07AM EDT | 145.00 | 7.85 | 7.00 | 7.15 | 0.00 | - | 30 | 31 | 22.79% |
| XOP241220P00147000 | 2024-04-17 1:48PM EDT | 147.00 | 9.70 | 7.75 | 7.90 | 0.00 | - | 19 | 2,019 | 22.54% |
| XOP241220P00148000 | 2024-05-02 11:55AM EDT | 148.00 | 10.73 | 8.15 | 8.30 | 0.00 | - | - | 4 | 22.42% |
| XOP241220P00150000 | 2024-04-18 2:09PM EDT | 150.00 | 11.60 | 9.00 | 9.15 | 0.00 | - | 600 | 517 | 22.20% |
| XOP241220P00153000 | 2024-05-03 1:03PM EDT | 153.00 | 12.35 | 10.40 | 10.55 | 0.00 | - | 90 | 90 | 21.91% |
| XOP241220P00154000 | 2024-04-19 10:09AM EDT | 154.00 | 12.48 | 10.85 | 11.00 | 0.00 | - | 2 | 2 | 21.71% |
| XOP241220P00155000 | 2024-04-26 2:07PM EDT | 155.00 | 10.62 | 11.40 | 11.55 | 0.00 | - | 1 | 30 | 21.70% |
| XOP241220P00156000 | 2024-05-03 10:03AM EDT | 156.00 | 14.10 | 11.90 | 12.05 | 0.00 | - | 11 | 11 | 21.54% |
| XOP241220P00158000 | 2024-05-03 1:03PM EDT | 158.00 | 15.15 | 12.95 | 13.15 | 0.00 | - | 133 | 128 | 21.36% |
| XOP241220P00159000 | 2024-05-03 10:21AM EDT | 159.00 | 16.10 | 13.55 | 13.70 | 0.00 | - | 1 | 1 | 21.21% |
| XOP241220P00160000 | 2024-05-03 10:21AM EDT | 160.00 | 16.75 | 14.10 | 14.30 | 0.00 | - | 1 | 92 | 21.15% |
| XOP241220P00161000 | 2024-04-30 12:50PM EDT | 161.00 | 15.75 | 14.65 | 14.95 | 0.00 | - | - | 3 | 21.16% |
| XOP241220P00164000 | 2024-04-24 11:36AM EDT | 164.00 | 16.35 | 16.50 | 17.00 | 0.00 | - | - | 1 | 21.22% |
| XOP241220P00165000 | 2024-04-15 11:38AM EDT | 165.00 | 17.00 | 17.15 | 18.00 | 0.00 | - | 18 | 20 | 21.89% |
| XOP241220P00167000 | 2024-04-26 10:32AM EDT | 167.00 | 17.80 | 18.45 | 19.50 | 0.00 | - | 1 | 1 | 22.06% |
| XOP241220P00170000 | 2024-04-19 12:11PM EDT | 170.00 | 22.25 | 20.55 | 21.00 | 0.00 | - | 4 | 7 | 20.31% |
| XOP241220P00200000 | 2024-04-09 12:48PM EDT | 200.00 | 41.55 | 46.50 | 47.75 | 0.00 | - | - | 0 | 21.20% |
