Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
XOP240328C00121000 | 2024-03-15 3:51PM EDT | 121.00 | 27.30 | 31.85 | 34.70 | 0.00 | - | 3 | 5 | 330.86% |
XOP240328C00125000 | 2024-03-15 3:51PM EDT | 125.00 | 23.30 | 28.00 | 30.75 | 0.00 | - | 3 | 0 | 300.59% |
XOP240328C00132500 | 2024-02-15 11:49AM EDT | 132.50 | 7.45 | 14.00 | 18.25 | 0.00 | - | 2 | 2 | 0.00% |
XOP240328C00133000 | 2024-03-01 2:02PM EDT | 133.00 | 10.43 | 21.45 | 22.25 | 0.00 | - | 1 | 0 | 187.89% |
XOP240328C00133500 | 2024-02-15 10:30AM EDT | 133.50 | 4.92 | 12.65 | 16.85 | 0.00 | - | 2 | 2 | 0.00% |
XOP240328C00135000 | 2024-03-15 2:36PM EDT | 135.00 | 11.55 | 19.40 | 20.20 | 0.00 | - | 25 | 0 | 167.77% |
XOP240328C00136000 | 2024-03-15 2:36PM EDT | 136.00 | 12.00 | 18.30 | 19.10 | 0.00 | - | 129 | 0 | 148.44% |
XOP240328C00136500 | 2024-02-20 1:49PM EDT | 136.50 | 4.15 | 15.00 | 17.20 | 0.00 | - | 1 | 0 | 0.00% |
XOP240328C00137000 | 2024-03-19 2:46PM EDT | 137.00 | 13.00 | 17.45 | 18.30 | 0.00 | - | 2 | 2 | 163.09% |
XOP240328C00137500 | 2024-03-01 4:14PM EDT | 137.50 | 6.67 | 16.90 | 17.50 | 0.00 | - | 7 | 0 | 123.44% |
XOP240328C00138000 | 2024-03-15 2:41PM EDT | 138.00 | 9.80 | 16.65 | 16.95 | 0.00 | - | 409 | 8 | 109.77% |
XOP240328C00138500 | 2024-02-16 12:17PM EDT | 138.50 | 4.65 | 7.95 | 11.10 | 0.00 | - | 23 | 32 | 0.00% |
XOP240328C00139000 | 2024-03-18 9:32AM EDT | 139.00 | 15.03 | 15.55 | 16.00 | +5.73 | +61.61% | 1 | 1 | 113.67% |
XOP240328C00140000 | 2024-03-26 10:30AM EDT | 140.00 | 11.94 | 14.20 | 15.40 | 0.00 | - | 3 | 2 | 148.44% |
XOP240328C00141000 | 2024-03-15 2:41PM EDT | 141.00 | 7.25 | 13.45 | 13.95 | 0.00 | - | 103 | 1 | 92.19% |
XOP240328C00142000 | 2024-03-22 2:13PM EDT | 142.00 | 8.70 | 12.70 | 13.00 | 0.00 | - | 1 | 18 | 94.92% |
XOP240328C00142500 | 2024-03-27 11:19AM EDT | 142.50 | 8.80 | 12.00 | 12.60 | 0.00 | - | 1 | 1 | 103.91% |
XOP240328C00143000 | 2024-03-25 11:01AM EDT | 143.00 | 10.00 | 11.60 | 12.00 | 0.00 | - | 20 | 94 | 88.67% |
XOP240328C00143500 | 2024-03-19 9:38AM EDT | 143.50 | 5.80 | 11.15 | 11.45 | 0.00 | - | 1 | 8 | 77.34% |
XOP240328C00144000 | 2024-03-27 12:21PM EDT | 144.00 | 7.74 | 10.65 | 10.95 | 0.00 | - | 1 | 239 | 74.61% |
XOP240328C00145000 | 2024-03-28 11:10AM EDT | 145.00 | 9.35 | 9.70 | 10.10 | +2.05 | +28.08% | 5 | 71 | 56.25% |
XOP240328C00146000 | 2024-03-28 1:08PM EDT | 146.00 | 8.85 | 8.65 | 8.95 | +4.10 | +86.32% | 9 | 367 | 62.50% |
XOP240328C00147000 | 2024-03-28 12:56PM EDT | 147.00 | 7.70 | 7.70 | 7.95 | +2.30 | +42.59% | 5 | 288 | 56.64% |
XOP240328C00148000 | 2024-03-28 10:43AM EDT | 148.00 | 6.49 | 6.55 | 7.10 | +2.72 | +72.15% | 12 | 221 | 65.23% |
XOP240328C00149000 | 2024-03-28 12:23PM EDT | 149.00 | 5.45 | 5.75 | 5.95 | +2.11 | +63.17% | 13 | 196 | 44.34% |
XOP240328C00150000 | 2024-03-28 12:31PM EDT | 150.00 | 4.51 | 4.75 | 4.95 | +2.31 | +105.00% | 23 | 176 | 38.09% |
XOP240328C00151000 | 2024-03-28 1:02PM EDT | 151.00 | 3.70 | 3.70 | 3.95 | +2.11 | +132.70% | 10 | 393 | 31.64% |
XOP240328C00152000 | 2024-03-28 10:45AM EDT | 152.00 | 1.90 | 2.71 | 2.96 | +0.95 | +100.00% | 423 | 520 | 25.98% |
XOP240328C00153000 | 2024-03-28 12:19PM EDT | 153.00 | 1.37 | 1.76 | 1.96 | +1.00 | +270.27% | 58 | 448 | 18.95% |
XOP240328C00154000 | 2024-03-28 12:07PM EDT | 154.00 | 0.55 | 0.86 | 0.96 | +0.39 | +243.75% | 27 | 219 | 11.23% |
XOP240328C00155000 | 2024-03-28 12:54PM EDT | 155.00 | 0.14 | 0.17 | 0.20 | +0.05 | +55.56% | 310 | 1,195 | 7.91% |
XOP240328C00156000 | 2024-03-28 11:27AM EDT | 156.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 33 | 9.96% |
XOP240328C00157000 | 2024-03-27 10:07AM EDT | 157.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,834 | 14.84% |
XOP240328C00158000 | 2024-03-28 1:15PM EDT | 158.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 41 | 20.31% |
XOP240328C00159000 | 2024-03-28 10:37AM EDT | 159.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 24 | 23.05% |
XOP240328C00160000 | 2024-03-28 12:58PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 3 | 55 | 27.74% |
XOP240328C00162000 | 2024-03-25 12:28PM EDT | 162.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 17 | 36.72% |
XOP240328C00165000 | 2024-03-25 11:00AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 50.00% |
XOP240328C00166000 | 2024-03-25 9:41AM EDT | 166.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 50.00% |
XOP240328C00168000 | 2024-03-19 11:58AM EDT | 168.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 56.25% |
XOP240328C00170000 | 2024-03-15 11:00AM EDT | 170.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 65.63% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
XOP240328P00095000 | 2024-02-22 10:43AM EDT | 95.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 318.75% |
XOP240328P00110000 | 2024-03-14 10:58AM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 212.50% |
XOP240328P00115000 | 2024-03-01 12:11PM EDT | 115.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 187.50% |
XOP240328P00118000 | 2024-03-22 9:45AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 175.00% |
XOP240328P00119000 | 2024-03-22 1:21PM EDT | 119.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 168.75% |
XOP240328P00120000 | 2024-03-04 4:44PM EDT | 120.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 162.50% |
XOP240328P00121000 | 2024-03-13 1:36PM EDT | 121.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 156.25% |
XOP240328P00122000 | 2024-03-01 4:58PM EDT | 122.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 156.25% |
XOP240328P00123000 | 2024-03-22 9:45AM EDT | 123.00 | 0.28 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 150.00% |
XOP240328P00124000 | 2024-03-12 1:16PM EDT | 124.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 143.75% |
XOP240328P00125000 | 2024-03-14 3:15PM EDT | 125.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 14 | 47 | 137.50% |
XOP240328P00126000 | 2024-03-12 3:44PM EDT | 126.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 134.38% |
XOP240328P00127000 | 2024-03-22 3:59PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 131.25% |
XOP240328P00127500 | 2024-03-11 3:23PM EDT | 127.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 128.13% |
XOP240328P00128000 | 2024-03-11 9:30AM EDT | 128.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 125.00% |
XOP240328P00128500 | 2024-03-19 9:40AM EDT | 128.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 125.00% |
XOP240328P00129000 | 2024-03-05 4:49PM EDT | 129.00 | 0.43 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 118.75% |
XOP240328P00129500 | 2024-03-19 9:40AM EDT | 129.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 118.75% |
XOP240328P00130000 | 2024-03-18 2:24PM EDT | 130.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 43 | 115.63% |
XOP240328P00131000 | 2024-03-13 1:01PM EDT | 131.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 112.50% |
XOP240328P00132000 | 2024-03-12 1:19PM EDT | 132.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 3 | 19 | 106.25% |
XOP240328P00133000 | 2024-03-28 10:55AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 31 | 103.13% |
XOP240328P00133500 | 2024-03-15 3:08PM EDT | 133.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 98.44% |
XOP240328P00134000 | 2024-03-15 12:52PM EDT | 134.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 4 | 48 | 96.88% |
XOP240328P00134500 | 2024-03-12 11:09AM EDT | 134.50 | 0.33 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 93.75% |
XOP240328P00135000 | 2024-03-20 10:50AM EDT | 135.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 93.75% |
XOP240328P00136000 | 2024-03-19 1:56PM EDT | 136.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 87.50% |
XOP240328P00136500 | 2024-03-18 3:15PM EDT | 136.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 87.50% |
XOP240328P00137000 | 2024-03-25 10:23AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 84.38% |
XOP240328P00137500 | 2024-03-25 10:49AM EDT | 137.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 81.25% |
XOP240328P00138000 | 2024-03-20 2:02PM EDT | 138.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 78.13% |
XOP240328P00138500 | 2024-03-21 3:38PM EDT | 138.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 78.13% |
XOP240328P00139000 | 2024-03-25 10:49AM EDT | 139.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 75.00% |
XOP240328P00140000 | 2024-03-28 9:49AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 70.31% |
XOP240328P00140500 | 2024-03-25 9:41AM EDT | 140.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 14 | 68.75% |
XOP240328P00141000 | 2024-03-18 1:57PM EDT | 141.00 | 0.38 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 65.63% |
XOP240328P00141500 | 2024-03-18 10:00AM EDT | 141.50 | 0.42 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 62.50% |
XOP240328P00142000 | 2024-03-21 2:19PM EDT | 142.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 62.50% |
XOP240328P00142500 | 2024-03-22 12:59PM EDT | 142.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 11 | 59.38% |
XOP240328P00143000 | 2024-03-26 11:25AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 369 | 56.25% |
XOP240328P00143500 | 2024-03-22 12:59PM EDT | 143.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 54.69% |
XOP240328P00144000 | 2024-03-26 11:25AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 141 | 53.13% |
XOP240328P00145000 | 2024-03-28 9:49AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 237 | 51.56% |
XOP240328P00146000 | 2024-03-28 9:55AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 136 | 46.88% |
XOP240328P00147000 | 2024-03-28 1:13PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 89 | 42.19% |
XOP240328P00148000 | 2024-03-28 11:20AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 233 | 37.50% |
XOP240328P00149000 | 2024-03-28 9:31AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 152 | 32.81% |
XOP240328P00150000 | 2024-03-28 9:40AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 2,337 | 27.34% |
XOP240328P00151000 | 2024-03-28 12:11PM EDT | 151.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 57 | 242 | 22.66% |
XOP240328P00152000 | 2024-03-28 10:40AM EDT | 152.00 | 0.03 | 0.00 | 0.01 | -0.39 | -92.86% | 52 | 786 | 17.19% |
XOP240328P00153000 | 2024-03-28 11:20AM EDT | 153.00 | 0.03 | 0.01 | 0.02 | -1.51 | -98.05% | 30 | 224 | 13.67% |
XOP240328P00154000 | 2024-03-28 12:31PM EDT | 154.00 | 0.11 | 0.02 | 0.05 | -1.87 | -94.44% | 17 | 1 | 9.57% |
XOP240328P00155000 | 2024-03-28 1:05PM EDT | 155.00 | 0.32 | 0.30 | 0.33 | -2.28 | -87.69% | 17 | 0 | 8.20% |
XOP240328P00180000 | 2024-03-15 11:14AM EDT | 180.00 | 31.55 | 24.10 | 27.05 | 0.00 | - | - | 0 | 188.28% |