La bourse ferme dans 5 h 27 min
CAC 40
8 120,22 -11,19 (-0,14 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0734 -0,0017 (-0,16 %) Gold future
2 314,50 -7,80 (-0,34 %) Bitcoin EUR
57 053,71 -975,64 (-1,68 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP260116C00075000 | 2024-04-08 3:08PM EDT | 75.00 | 87.42 | 75.50 | 80.50 | 0.00 | - | 1 | 0 | 46.92% |
| XOP260116C00095000 | 2024-01-30 4:12PM EDT | 95.00 | 47.65 | 49.00 | 51.80 | 0.00 | - | 5 | 1 | 0.00% |
| XOP260116C00100000 | 2024-04-30 10:04AM EDT | 100.00 | 60.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP260116C00105000 | 2024-03-08 1:53PM EDT | 105.00 | 46.22 | 60.00 | 65.00 | 0.00 | - | 15 | 11 | 53.08% |
| XOP260116C00110000 | 2024-03-18 1:03PM EDT | 110.00 | 47.06 | 49.50 | 54.50 | 0.00 | - | 10 | 15 | 43.79% |
| XOP260116C00115000 | 2024-04-04 11:13AM EDT | 115.00 | 53.74 | 40.05 | 48.55 | 0.00 | - | 10 | 11 | 38.64% |
| XOP260116C00120000 | 2024-02-16 2:02PM EDT | 120.00 | 32.80 | 38.00 | 42.50 | 0.00 | - | 4 | 11 | 33.58% |
| XOP260116C00125000 | 2024-05-07 9:30AM EDT | 125.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOP260116C00130000 | 2024-02-20 11:51AM EDT | 130.00 | 25.67 | 34.50 | 39.50 | 0.00 | - | 1 | 12 | 37.87% |
| XOP260116C00135000 | 2024-04-15 11:42AM EDT | 135.00 | 38.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOP260116C00137000 | 2024-01-19 11:34AM EDT | 137.00 | 17.55 | 22.75 | 23.90 | 0.00 | - | 2 | 2 | 20.79% |
| XOP260116C00139000 | 2024-02-26 4:45PM EDT | 139.00 | 22.65 | 29.50 | 34.50 | 0.00 | - | 150 | 157 | 37.16% |
| XOP260116C00140000 | 2024-05-01 2:44PM EDT | 140.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOP260116C00141000 | 2023-11-21 10:51AM EDT | 141.00 | 24.90 | 22.25 | 24.90 | 0.00 | - | - | 1 | 25.31% |
| XOP260116C00142000 | 2023-11-21 10:50AM EDT | 142.00 | 24.40 | 22.05 | 23.75 | 0.00 | - | - | 3 | 24.45% |
| XOP260116C00143000 | 2023-11-21 10:49AM EDT | 143.00 | 24.00 | 20.95 | 24.55 | 0.00 | - | 1 | 4 | 26.22% |
| XOP260116C00144000 | 2023-11-21 10:52AM EDT | 144.00 | 23.15 | 21.45 | 23.30 | 0.00 | - | - | 12 | 25.22% |
| XOP260116C00145000 | 2024-05-03 12:20PM EDT | 145.00 | 26.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP260116C00146000 | 2024-03-15 2:31PM EDT | 146.00 | 25.18 | 30.00 | 35.00 | 0.00 | - | 4 | 28 | 42.11% |
| XOP260116C00147000 | 2023-11-21 10:47AM EDT | 147.00 | 21.75 | 19.10 | 21.10 | 0.00 | - | - | 4 | 24.23% |
| XOP260116C00148000 | 2024-05-01 1:48PM EDT | 148.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOP260116C00149000 | 2023-11-21 10:46AM EDT | 149.00 | 21.05 | 19.35 | 20.85 | 0.00 | - | - | 1 | 25.13% |
| XOP260116C00150000 | 2024-05-02 10:49AM EDT | 150.00 | 23.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOP260116C00151000 | 2023-11-21 10:49AM EDT | 151.00 | 20.30 | 17.25 | 20.00 | 0.00 | - | - | 1 | 25.19% |
| XOP260116C00153000 | 2024-01-23 11:43AM EDT | 153.00 | 12.81 | 16.80 | 17.45 | 0.00 | - | 1 | 2 | 23.03% |
| XOP260116C00154000 | 2024-03-28 1:59PM EDT | 154.00 | 25.59 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 39.10% |
| XOP260116C00155000 | 2024-04-29 12:07PM EDT | 155.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| XOP260116C00156000 | 2023-09-27 11:55AM EDT | 156.00 | 31.15 | 26.00 | 27.55 | 0.00 | - | 1 | 1 | 37.56% |
| XOP260116C00157000 | 2024-04-11 3:34PM EDT | 157.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XOP260116C00159000 | 2024-05-03 2:37PM EDT | 159.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| XOP260116C00160000 | 2024-05-03 2:37PM EDT | 160.00 | 19.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| XOP260116C00161000 | 2024-04-30 11:57AM EDT | 161.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| XOP260116C00162000 | 2024-01-23 2:54PM EDT | 162.00 | 10.00 | 13.55 | 14.30 | 0.00 | - | 4 | 4 | 23.50% |
| XOP260116C00163000 | 2024-04-30 12:50PM EDT | 163.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| XOP260116C00165000 | 2024-05-03 3:24PM EDT | 165.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XOP260116C00170000 | 2024-05-02 9:41AM EDT | 170.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XOP260116C00175000 | 2023-10-18 11:45AM EDT | 175.00 | 25.50 | 13.15 | 15.70 | 0.00 | - | - | 4 | 30.59% |
| XOP260116C00180000 | 2024-04-26 3:50PM EDT | 180.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XOP260116C00185000 | 2024-05-01 11:23AM EDT | 185.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XOP260116C00195000 | 2024-04-25 3:34PM EDT | 195.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOP260116C00200000 | 2024-04-15 1:30PM EDT | 200.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| XOP260116C00205000 | 2024-03-19 11:13AM EDT | 205.00 | 7.20 | 6.60 | 9.80 | 0.00 | - | 1 | 27 | 31.80% |
| XOP260116C00210000 | 2024-05-07 2:20PM EDT | 210.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| XOP260116C00215000 | 2024-01-22 10:30AM EDT | 215.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| XOP260116C00220000 | 2024-04-05 12:30PM EDT | 220.00 | 7.92 | 2.50 | 6.60 | 0.00 | - | 113 | 105 | 30.33% |
| XOP260116C00225000 | 2024-05-03 12:26PM EDT | 225.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XOP260116C00230000 | 2024-04-25 10:49AM EDT | 230.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XOP260116C00235000 | 2024-04-12 10:00AM EDT | 235.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP260116P00065000 | 2024-05-02 9:30AM EDT | 65.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP260116P00070000 | 2024-05-08 9:30AM EDT | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP260116P00075000 | 2024-03-26 2:20PM EDT | 75.00 | 1.30 | 0.56 | 2.60 | 0.00 | - | 1 | 47 | 41.77% |
| XOP260116P00080000 | 2024-04-29 3:32PM EDT | 80.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XOP260116P00085000 | 2024-04-29 3:35PM EDT | 85.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOP260116P00090000 | 2023-12-13 2:39PM EDT | 90.00 | 6.50 | 4.65 | 6.10 | 0.00 | - | 22 | 49 | 43.16% |
| XOP260116P00095000 | 2024-04-01 9:43AM EDT | 95.00 | 3.73 | 1.93 | 4.75 | 0.00 | - | 86 | 856 | 36.35% |
| XOP260116P00100000 | 2024-04-26 9:37AM EDT | 100.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOP260116P00105000 | 2024-02-05 12:37PM EDT | 105.00 | 8.70 | 5.25 | 8.35 | 0.00 | - | - | 1 | 38.44% |
| XOP260116P00110000 | 2024-05-08 12:36PM EDT | 110.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP260116P00115000 | 2024-05-01 1:24PM EDT | 115.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XOP260116P00120000 | 2024-04-30 11:21AM EDT | 120.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XOP260116P00125000 | 2024-04-30 12:57PM EDT | 125.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| XOP260116P00130000 | 2024-05-02 11:43AM EDT | 130.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XOP260116P00135000 | 2024-04-30 11:24AM EDT | 135.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XOP260116P00137000 | 2023-11-29 4:55PM EDT | 137.00 | 21.00 | 19.40 | 21.15 | 0.00 | - | - | 92 | 37.59% |
| XOP260116P00138000 | 2024-04-08 9:35AM EDT | 138.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| XOP260116P00139000 | 2024-02-26 4:45PM EDT | 139.00 | 18.10 | 11.50 | 16.00 | 0.00 | - | 150 | 150 | 29.00% |
| XOP260116P00140000 | 2024-04-30 11:34AM EDT | 140.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XOP260116P00141000 | 2024-04-01 2:47PM EDT | 141.00 | 13.40 | 13.50 | 18.00 | 0.00 | - | - | 2 | 30.39% |
| XOP260116P00143000 | 2023-11-22 11:06AM EDT | 143.00 | 24.00 | 22.40 | 23.25 | 0.00 | - | - | 16 | 36.10% |
| XOP260116P00145000 | 2023-11-13 3:09PM EDT | 145.00 | 25.05 | 25.95 | 27.30 | 0.00 | - | 37 | 222 | 40.07% |
| XOP260116P00149000 | 2023-11-21 10:44AM EDT | 149.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.39% |
| XOP260116P00150000 | 2023-11-21 10:45AM EDT | 150.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.20% |
| XOP260116P00155000 | 2024-04-11 10:00AM EDT | 155.00 | 18.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP260116P00158000 | 2023-11-21 10:49AM EDT | 158.00 | 31.80 | 30.60 | 32.70 | 0.00 | - | - | 1 | 36.95% |
| XOP260116P00160000 | 2024-04-05 9:41AM EDT | 160.00 | 20.30 | 20.90 | 26.70 | 0.00 | - | 1 | 1 | 27.68% |
| XOP260116P00180000 | 2024-01-18 12:40PM EDT | 180.00 | 53.98 | 42.60 | 45.20 | 0.00 | - | 20 | 20 | 33.84% |
| XOP260116P00190000 | 2023-11-16 4:10PM EDT | 190.00 | 55.98 | 53.05 | 56.15 | 0.00 | - | - | 36 | 38.37% |
| XOP260116P00205000 | 2023-09-12 10:09AM EDT | 205.00 | 58.32 | 60.20 | 64.15 | 0.00 | - | - | 1 | 33.21% |
| XOP260116P00215000 | 2024-04-16 10:39AM EDT | 215.00 | 62.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP260116P00225000 | 2023-09-12 10:09AM EDT | 225.00 | 74.88 | 77.55 | 82.00 | 0.00 | - | - | 0 | 34.68% |
