La bourse ferme dans 2 h 55 min
CAC 40
8 152,38 +20,97 (+0,26 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0756 +0,0005 (+0,04 %) Gold future
2 325,70 +3,40 (+0,15 %) Bitcoin EUR
57 166,62 -783,68 (-1,35 %)
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
Avant Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250117C00060000 | 2024-04-01 3:42PM EDT | 60.00 | 96.50 | 86.95 | 90.35 | 0.00 | - | 100 | 64 | 0.00% |
| XOP250117C00070000 | 2023-12-22 12:29PM EDT | 70.00 | 70.82 | 59.55 | 64.45 | 0.00 | - | 10 | 23 | 0.00% |
| XOP250117C00075000 | 2023-09-14 3:45PM EDT | 75.00 | 79.85 | 75.55 | 77.05 | 0.00 | - | 10 | 6 | 44.82% |
| XOP250117C00080000 | 2022-11-07 11:57AM EDT | 80.00 | 86.81 | 63.90 | 66.20 | 0.00 | - | - | 1 | 0.00% |
| XOP250117C00085000 | 2023-09-01 12:17PM EDT | 85.00 | 71.15 | 66.95 | 68.85 | 0.00 | - | 4 | 4 | 53.31% |
| XOP250117C00090000 | 2023-10-27 10:04AM EDT | 90.00 | 57.98 | 52.70 | 53.65 | 0.00 | - | 1 | 0 | 0.00% |
| XOP250117C00095000 | 2024-01-19 3:13PM EDT | 95.00 | 37.60 | 44.80 | 47.70 | 0.00 | - | 4 | 4 | 0.00% |
| XOP250117C00100000 | 2024-05-07 11:03AM EDT | 100.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 5 | 209 | 0.00% |
| XOP250117C00105000 | 2024-04-15 11:21AM EDT | 105.00 | 55.01 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| XOP250117C00110000 | 2024-04-10 10:18AM EDT | 110.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,427 | 0.00% |
| XOP250117C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| XOP250117C00120000 | 2024-05-07 1:23PM EDT | 120.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| XOP250117C00124000 | 2023-06-28 3:02PM EDT | 124.00 | 23.65 | 33.25 | 33.95 | 0.00 | - | 1 | 607 | 36.54% |
| XOP250117C00125000 | 2024-04-08 1:47PM EDT | 125.00 | 41.14 | 30.60 | 32.15 | 0.00 | - | 2 | 729 | 33.49% |
| XOP250117C00126000 | 2024-02-27 2:02PM EDT | 126.00 | 24.30 | 34.40 | 36.15 | 0.00 | - | 10 | 416 | 45.66% |
| XOP250117C00127000 | 2024-04-04 10:56AM EDT | 127.00 | 39.20 | 29.05 | 29.70 | 0.00 | - | 12 | 453 | 30.63% |
| XOP250117C00128000 | 2024-05-06 9:45AM EDT | 128.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 20 | 255 | 0.00% |
| XOP250117C00129000 | 2024-04-17 12:47PM EDT | 129.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| XOP250117C00130000 | 2024-05-07 9:44AM EDT | 130.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| XOP250117C00131000 | 2024-04-05 10:40AM EDT | 131.00 | 35.40 | 25.85 | 26.65 | 0.00 | - | 1 | 17 | 29.92% |
| XOP250117C00132000 | 2023-11-02 1:35PM EDT | 132.00 | 31.90 | 22.10 | 22.40 | 0.00 | - | 2 | 7 | 20.34% |
| XOP250117C00133000 | 2024-02-12 11:06AM EDT | 133.00 | 17.15 | 23.85 | 24.25 | 0.00 | - | 1 | 15 | 27.27% |
| XOP250117C00134000 | 2024-01-17 2:03PM EDT | 134.00 | 13.80 | 16.55 | 18.55 | 0.00 | - | 1 | 6 | 12.87% |
| XOP250117C00135000 | 2024-05-07 9:44AM EDT | 135.00 | 25.76 | 0.00 | 0.00 | 0.00 | - | 2 | 1,286 | 0.00% |
| XOP250117C00136000 | 2024-03-21 1:41PM EDT | 136.00 | 25.64 | 25.05 | 28.40 | 0.00 | - | 1 | 28 | 41.25% |
| XOP250117C00137000 | 2024-03-20 2:09PM EDT | 137.00 | 24.20 | 25.20 | 26.35 | 0.00 | - | 2 | 79 | 37.93% |
| XOP250117C00138000 | 2024-04-03 12:55PM EDT | 138.00 | 29.77 | 20.80 | 21.10 | 0.00 | - | 2 | 58 | 27.48% |
| XOP250117C00139000 | 2024-04-01 3:50PM EDT | 139.00 | 27.05 | 19.60 | 20.25 | 0.00 | - | 2 | 1,032 | 26.94% |
| XOP250117C00140000 | 2024-05-08 10:27AM EDT | 140.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| XOP250117C00141000 | 2024-04-29 1:10PM EDT | 141.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 19 | 130 | 0.00% |
| XOP250117C00142000 | 2024-04-19 2:00PM EDT | 142.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| XOP250117C00143000 | 2023-11-10 10:52AM EDT | 143.00 | 17.20 | 12.65 | 13.00 | 0.00 | - | 1 | 4 | 16.28% |
| XOP250117C00144000 | 2024-02-29 11:14AM EDT | 144.00 | 13.81 | 22.50 | 23.10 | 0.00 | - | 1 | 316 | 38.93% |
| XOP250117C00145000 | 2024-04-17 11:02AM EDT | 145.00 | 21.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2,164 | 0.00% |
| XOP250117C00146000 | 2023-12-22 12:42PM EDT | 146.00 | 14.80 | 9.00 | 9.40 | 0.00 | - | 5 | 54 | 12.53% |
| XOP250117C00147000 | 2023-12-21 3:19PM EDT | 147.00 | 13.76 | 7.20 | 8.50 | 0.00 | - | 1 | 68 | 11.91% |
| XOP250117C00148000 | 2024-05-07 12:43PM EDT | 148.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2,512 | 0.00% |
| XOP250117C00149000 | 2024-02-16 11:18AM EDT | 149.00 | 10.85 | 14.70 | 18.00 | 0.00 | - | 10 | 198 | 33.43% |
| XOP250117C00150000 | 2024-05-07 12:43PM EDT | 150.00 | 16.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3,120 | 0.00% |
| XOP250117C00151000 | 2024-04-29 9:41AM EDT | 151.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 10 | 206 | 0.00% |
| XOP250117C00152000 | 2024-05-08 3:11PM EDT | 152.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 0.10% |
| XOP250117C00155000 | 2024-05-08 3:53PM EDT | 155.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1,603 | 0.78% |
| XOP250117C00160000 | 2024-05-02 1:18PM EDT | 160.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 6 | 2,116 | 1.56% |
| XOP250117C00165000 | 2024-05-02 3:21PM EDT | 165.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 14 | 1,536 | 3.13% |
| XOP250117C00170000 | 2024-05-03 9:30AM EDT | 170.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 2 | 496 | 3.13% |
| XOP250117C00175000 | 2024-05-03 12:59PM EDT | 175.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 26 | 5,554 | 3.13% |
| XOP250117C00180000 | 2024-05-01 3:34PM EDT | 180.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 785 | 3.13% |
| XOP250117C00185000 | 2024-05-02 10:20AM EDT | 185.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 10 | 345 | 6.25% |
| XOP250117C00190000 | 2024-05-06 10:36AM EDT | 190.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 6.25% |
| XOP250117C00195000 | 2024-04-16 2:10PM EDT | 195.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 269 | 6.25% |
| XOP250117C00200000 | 2024-05-02 9:44AM EDT | 200.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 563 | 6.25% |
| XOP250117C00205000 | 2024-05-06 10:37AM EDT | 205.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 10 | 260 | 6.25% |
| XOP250117C00210000 | 2024-04-15 12:44PM EDT | 210.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 12 | 87 | 6.25% |
| XOP250117C00215000 | 2024-04-15 1:13PM EDT | 215.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 113 | 43 | 6.25% |
| XOP250117C00220000 | 2024-05-06 11:30AM EDT | 220.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 521 | 12.50% |
| XOP250117C00225000 | 2024-04-22 3:30PM EDT | 225.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 12.50% |
| XOP250117C00230000 | 2024-04-08 2:52PM EDT | 230.00 | 1.69 | 0.49 | 0.58 | 0.00 | - | 1 | 80 | 27.48% |
| XOP250117C00235000 | 2024-04-30 3:13PM EDT | 235.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 357 | 12.50% |
| XOP250117C00240000 | 2024-05-01 10:15AM EDT | 240.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 679 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250117P00060000 | 2024-04-24 1:08PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 314 | 25.00% |
| XOP250117P00065000 | 2024-04-11 1:57PM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 277 | 25.00% |
| XOP250117P00070000 | 2024-04-19 2:34PM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 293 | 25.00% |
| XOP250117P00075000 | 2024-04-22 2:43PM EDT | 75.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 247 | 12.50% |
| XOP250117P00080000 | 2024-04-30 2:52PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,192 | 12.50% |
| XOP250117P00085000 | 2024-04-30 2:53PM EDT | 85.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 193 | 12.50% |
| XOP250117P00090000 | 2024-05-08 3:06PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4,598 | 12.50% |
| XOP250117P00095000 | 2024-04-17 2:07PM EDT | 95.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6 | 798 | 12.50% |
| XOP250117P00100000 | 2024-05-01 10:43AM EDT | 100.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5,455 | 12.50% |
| XOP250117P00105000 | 2024-05-08 3:06PM EDT | 105.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1,640 | 12.50% |
| XOP250117P00110000 | 2024-05-08 10:02AM EDT | 110.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 40 | 1,967 | 6.25% |
| XOP250117P00115000 | 2024-05-06 1:38PM EDT | 115.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3,703 | 6.25% |
| XOP250117P00120000 | 2024-04-15 11:42AM EDT | 120.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 13 | 10,992 | 6.25% |
| XOP250117P00124000 | 2024-03-21 10:27AM EDT | 124.00 | 4.35 | 3.65 | 4.10 | 0.00 | - | 2 | 104 | 30.05% |
| XOP250117P00125000 | 2024-05-08 10:02AM EDT | 125.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 20 | 636 | 6.25% |
| XOP250117P00126000 | 2024-04-12 10:00AM EDT | 126.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 9 | 203 | 6.25% |
| XOP250117P00127000 | 2024-05-07 2:52PM EDT | 127.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 6.25% |
| XOP250117P00128000 | 2024-04-11 12:33PM EDT | 128.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 13 | 84 | 3.13% |
| XOP250117P00129000 | 2024-04-11 12:30PM EDT | 129.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 11 | 316 | 3.13% |
| XOP250117P00130000 | 2024-05-08 3:09PM EDT | 130.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,972 | 3.13% |
| XOP250117P00131000 | 2024-04-19 1:17PM EDT | 131.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 24 | 78 | 3.13% |
| XOP250117P00132000 | 2024-04-11 12:05PM EDT | 132.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 270 | 3.13% |
| XOP250117P00133000 | 2024-05-02 11:05AM EDT | 133.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 3.13% |
| XOP250117P00134000 | 2024-04-11 12:01PM EDT | 134.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 3.13% |
| XOP250117P00135000 | 2024-05-07 12:34PM EDT | 135.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3,372 | 3.13% |
| XOP250117P00136000 | 2024-04-11 2:44PM EDT | 136.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 3.13% |
| XOP250117P00137000 | 2024-05-07 12:34PM EDT | 137.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 3.13% |
| XOP250117P00138000 | 2024-05-07 12:13PM EDT | 138.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 28 | 133 | 3.13% |
| XOP250117P00139000 | 2024-04-11 10:39AM EDT | 139.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 799 | 3.13% |
| XOP250117P00140000 | 2024-05-07 11:28AM EDT | 140.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2,233 | 1.56% |
| XOP250117P00141000 | 2024-05-08 12:45PM EDT | 141.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 20 | 279 | 1.56% |
| XOP250117P00142000 | 2024-05-07 12:01PM EDT | 142.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 190 | 1.56% |
| XOP250117P00143000 | 2024-04-17 1:48PM EDT | 143.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 117 | 152 | 1.56% |
| XOP250117P00144000 | 2024-05-03 12:53PM EDT | 144.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 71 | 102 | 1.56% |
| XOP250117P00145000 | 2024-05-01 1:06PM EDT | 145.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,301 | 1.56% |
| XOP250117P00146000 | 2024-04-17 1:48PM EDT | 146.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 17 | 71 | 0.78% |
| XOP250117P00147000 | 2024-05-03 12:53PM EDT | 147.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 0.78% |
| XOP250117P00148000 | 2024-04-09 3:17PM EDT | 148.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,192 | 0.78% |
| XOP250117P00149000 | 2024-04-23 11:03AM EDT | 149.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.39% |
| XOP250117P00150000 | 2024-05-01 10:32AM EDT | 150.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,186 | 0.39% |
| XOP250117P00151000 | 2024-04-17 11:27AM EDT | 151.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 38 | 212 | 0.20% |
| XOP250117P00152000 | 2024-04-24 3:35PM EDT | 152.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| XOP250117P00155000 | 2024-05-01 2:29PM EDT | 155.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| XOP250117P00160000 | 2024-04-26 11:20AM EDT | 160.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 50 | 321 | 0.00% |
| XOP250117P00165000 | 2024-05-01 10:32AM EDT | 165.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 0.00% |
| XOP250117P00170000 | 2024-04-15 9:45AM EDT | 170.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 4 | 312 | 0.00% |
| XOP250117P00175000 | 2024-04-29 3:28PM EDT | 175.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| XOP250117P00180000 | 2024-01-18 12:40PM EDT | 180.00 | 53.00 | 42.35 | 43.10 | 0.00 | - | 20 | 0 | 48.51% |
| XOP250117P00185000 | 2023-11-16 4:10PM EDT | 185.00 | 49.73 | 47.85 | 50.75 | 0.00 | - | 12 | 18 | 53.57% |
| XOP250117P00190000 | 2023-11-16 4:07PM EDT | 190.00 | 54.28 | 52.35 | 55.45 | 0.00 | - | 24 | 23 | 55.24% |
| XOP250117P00195000 | 2023-11-21 3:55PM EDT | 195.00 | 56.89 | 54.00 | 59.00 | 0.00 | - | 2 | 0 | 52.59% |
| XOP250117P00200000 | 2024-04-09 1:53PM EDT | 200.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP250117P00210000 | 2023-01-11 1:55PM EDT | 210.00 | 79.84 | 71.15 | 74.35 | 0.00 | - | 10 | 8 | 61.58% |
| XOP250117P00220000 | 2023-09-08 1:31PM EDT | 220.00 | 67.08 | 79.45 | 81.60 | 0.00 | - | 6 | 0 | 60.52% |
| XOP250117P00225000 | 2023-11-21 3:55PM EDT | 225.00 | 86.58 | 84.35 | 87.30 | 0.00 | - | - | 0 | 62.96% |
| XOP250117P00230000 | 2023-10-13 3:44PM EDT | 230.00 | 81.57 | 92.00 | 93.80 | 0.00 | - | - | 0 | 69.24% |
| XOP250117P00235000 | 2023-09-08 1:31PM EDT | 235.00 | 82.02 | 94.30 | 96.75 | 0.00 | - | 2 | 0 | 65.62% |
| XOP250117P00240000 | 2023-09-08 1:29PM EDT | 240.00 | 87.14 | 98.20 | 102.85 | 0.00 | - | 4 | 0 | 67.20% |
