La bourse ferme dans 4 h 48 min
CAC 40
8 257,03 +69,38 (+0,85 %) Euro Stoxx 50
5 095,53 +41,12 (+0,81 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 383,70 +43,40 (+1,85 %) Bitcoin EUR
58 444,74 +1 794,12 (+3,17 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250620C00065000 | 2024-04-08 2:57PM EDT | 65.00 | 96.45 | 84.90 | 89.20 | 0.00 | - | 200 | 222 | 49.93% |
| XOP250620C00090000 | 2024-04-04 11:18AM EDT | 90.00 | 72.52 | 60.10 | 64.90 | 0.00 | - | 5 | 1 | 37.04% |
| XOP250620C00100000 | 2024-01-25 1:41PM EDT | 100.00 | 38.05 | 43.85 | 44.70 | 0.00 | - | 1 | 1 | 0.00% |
| XOP250620C00110000 | 2024-04-30 1:12PM EDT | 110.00 | 48.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOP250620C00115000 | 2024-01-24 4:42PM EDT | 115.00 | 27.55 | 32.85 | 34.60 | 0.00 | - | 2 | 2 | 0.00% |
| XOP250620C00120000 | 2024-04-15 9:51AM EDT | 120.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP250620C00125000 | 2024-05-01 2:23PM EDT | 125.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP250620C00130000 | 2024-03-21 3:27PM EDT | 130.00 | 33.46 | 34.25 | 35.70 | 0.00 | - | 7 | 509 | 37.70% |
| XOP250620C00135000 | 2024-03-13 2:53PM EDT | 135.00 | 27.22 | 34.80 | 36.65 | 0.00 | - | 1 | 1,850 | 44.36% |
| XOP250620C00140000 | 2024-03-18 10:28AM EDT | 140.00 | 24.25 | 28.25 | 29.25 | 0.00 | - | 1 | 15 | 36.03% |
| XOP250620C00145000 | 2024-05-07 10:39AM EDT | 145.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOP250620C00150000 | 2024-03-21 11:25AM EDT | 150.00 | 21.45 | 22.20 | 25.00 | 0.00 | - | 1 | 28 | 36.93% |
| XOP250620C00155000 | 2024-05-08 3:53PM EDT | 155.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XOP250620C00160000 | 2024-05-08 3:19PM EDT | 160.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XOP250620C00165000 | 2024-05-08 2:06PM EDT | 165.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| XOP250620C00170000 | 2024-05-07 2:56PM EDT | 170.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XOP250620C00175000 | 2024-04-23 1:40PM EDT | 175.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XOP250620C00180000 | 2024-04-22 12:49PM EDT | 180.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XOP250620C00185000 | 2024-04-26 1:37PM EDT | 185.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOP250620C00190000 | 2024-04-03 2:04PM EDT | 190.00 | 10.00 | 5.90 | 6.45 | 0.00 | - | 185 | 239 | 27.36% |
| XOP250620C00195000 | 2024-04-02 1:36PM EDT | 195.00 | 7.02 | 4.85 | 5.90 | 0.00 | - | 20 | 89 | 27.99% |
| XOP250620C00200000 | 2024-05-01 3:06PM EDT | 200.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOP250620C00205000 | 2024-03-05 12:46PM EDT | 205.00 | 3.05 | 6.40 | 8.15 | 0.00 | - | 199 | 203 | 35.41% |
| XOP250620C00210000 | 2024-04-04 12:43PM EDT | 210.00 | 6.45 | 2.98 | 3.85 | 0.00 | - | 235 | 321 | 28.03% |
| XOP250620C00215000 | 2024-04-04 9:47AM EDT | 215.00 | 5.25 | 1.94 | 5.00 | 0.00 | - | 100 | 107 | 31.97% |
| XOP250620C00220000 | 2024-04-16 2:27PM EDT | 220.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| XOP250620C00225000 | 2024-05-01 11:11AM EDT | 225.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOP250620C00230000 | 2024-04-26 1:59PM EDT | 230.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP250620C00235000 | 2024-04-22 2:03PM EDT | 235.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP250620C00240000 | 2024-04-26 1:59PM EDT | 240.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250620P00065000 | 2024-04-19 2:45PM EDT | 65.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XOP250620P00070000 | 2024-04-29 2:45PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| XOP250620P00075000 | 2024-04-29 2:51PM EDT | 75.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XOP250620P00080000 | 2024-04-03 3:50PM EDT | 80.00 | 0.78 | 0.00 | 4.95 | 0.00 | - | 2 | 32 | 58.26% |
| XOP250620P00085000 | 2023-12-18 11:42AM EDT | 85.00 | 2.84 | 2.47 | 3.60 | 0.00 | - | 27 | 40 | 48.67% |
| XOP250620P00090000 | 2024-04-03 12:15PM EDT | 90.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 2 | 540 | 50.03% |
| XOP250620P00095000 | 2024-03-20 12:16PM EDT | 95.00 | 2.10 | 1.76 | 2.39 | 0.00 | - | 2 | 442 | 36.54% |
| XOP250620P00100000 | 2024-03-05 2:53PM EDT | 100.00 | 3.65 | 1.80 | 2.80 | 0.00 | - | 183 | 222 | 35.02% |
| XOP250620P00105000 | 2024-04-08 10:22AM EDT | 105.00 | 2.70 | 2.01 | 2.45 | 0.00 | - | 1 | 205 | 30.65% |
| XOP250620P00110000 | 2024-04-29 3:04PM EDT | 110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP250620P00115000 | 2024-05-09 1:34PM EDT | 115.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XOP250620P00120000 | 2024-03-26 10:57AM EDT | 120.00 | 5.95 | 4.65 | 5.15 | 0.00 | - | 350 | 827 | 29.37% |
| XOP250620P00125000 | 2024-04-30 11:22AM EDT | 125.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XOP250620P00130000 | 2024-05-08 2:31PM EDT | 130.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XOP250620P00135000 | 2024-04-15 3:25PM EDT | 135.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| XOP250620P00140000 | 2024-05-09 10:55AM EDT | 140.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XOP250620P00145000 | 2024-04-26 1:32PM EDT | 145.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XOP250620P00150000 | 2024-04-17 11:56AM EDT | 150.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XOP250620P00155000 | 2024-03-13 11:15AM EDT | 155.00 | 20.50 | 14.60 | 16.25 | 0.00 | - | 50 | 53 | 23.60% |
| XOP250620P00160000 | 2023-11-13 3:12PM EDT | 160.00 | 30.85 | 31.15 | 34.55 | 0.00 | - | 2 | 4 | 47.47% |
| XOP250620P00165000 | 2024-04-25 3:34PM EDT | 165.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP250620P00170000 | 2023-11-13 3:12PM EDT | 170.00 | 37.60 | 40.40 | 42.50 | 0.00 | - | 2 | 5 | 49.64% |
| XOP250620P00175000 | 2024-04-05 10:30AM EDT | 175.00 | 25.50 | 29.50 | 30.35 | 0.00 | - | 10 | 10 | 25.03% |
| XOP250620P00200000 | 2024-03-19 12:24PM EDT | 200.00 | 51.38 | 49.15 | 51.55 | 0.00 | - | 2 | 1 | 27.00% |
| XOP250620P00225000 | 2024-03-19 12:24PM EDT | 225.00 | 76.28 | 71.40 | 75.10 | 0.00 | - | 2 | 0 | 30.08% |
