La bourse est fermée

SPDR S&P Oil & Gas Exploration & Production ETF (XOP)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
154,88+2,17 (+1,42 %)
À partir de 01:34PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
XOP240328C001210002024-03-15 3:51PM EDT121.0027.3031.8534.700.00-35330.86%
XOP240328C001250002024-03-15 3:51PM EDT125.0023.3028.0030.750.00-30300.59%
XOP240328C001325002024-02-15 11:49AM EDT132.507.4514.0018.250.00-220.00%
XOP240328C001330002024-03-01 2:02PM EDT133.0010.4321.4522.250.00-10187.89%
XOP240328C001335002024-02-15 10:30AM EDT133.504.9212.6516.850.00-220.00%
XOP240328C001350002024-03-15 2:36PM EDT135.0011.5519.4020.200.00-250167.77%
XOP240328C001360002024-03-15 2:36PM EDT136.0012.0018.3019.100.00-1290148.44%
XOP240328C001365002024-02-20 1:49PM EDT136.504.1515.0017.200.00-100.00%
XOP240328C001370002024-03-19 2:46PM EDT137.0013.0017.4518.300.00-22163.09%
XOP240328C001375002024-03-01 4:14PM EDT137.506.6716.9017.500.00-70123.44%
XOP240328C001380002024-03-15 2:41PM EDT138.009.8016.6516.950.00-4098109.77%
XOP240328C001385002024-02-16 12:17PM EDT138.504.657.9511.100.00-23320.00%
XOP240328C001390002024-03-18 9:32AM EDT139.0015.0315.5516.00+5.73+61.61%11113.67%
XOP240328C001400002024-03-26 10:30AM EDT140.0011.9414.2015.400.00-32148.44%
XOP240328C001410002024-03-15 2:41PM EDT141.007.2513.4513.950.00-103192.19%
XOP240328C001420002024-03-22 2:13PM EDT142.008.7012.7013.000.00-11894.92%
XOP240328C001425002024-03-27 11:19AM EDT142.508.8012.0012.600.00-11103.91%
XOP240328C001430002024-03-25 11:01AM EDT143.0010.0011.6012.000.00-209488.67%
XOP240328C001435002024-03-19 9:38AM EDT143.505.8011.1511.450.00-1877.34%
XOP240328C001440002024-03-27 12:21PM EDT144.007.7410.6510.950.00-123974.61%
XOP240328C001450002024-03-28 11:10AM EDT145.009.359.7010.10+2.05+28.08%57156.25%
XOP240328C001460002024-03-28 1:08PM EDT146.008.858.658.95+4.10+86.32%936762.50%
XOP240328C001470002024-03-28 12:56PM EDT147.007.707.707.95+2.30+42.59%528856.64%
XOP240328C001480002024-03-28 10:43AM EDT148.006.496.557.10+2.72+72.15%1222165.23%
XOP240328C001490002024-03-28 12:23PM EDT149.005.455.755.95+2.11+63.17%1319644.34%
XOP240328C001500002024-03-28 12:31PM EDT150.004.514.754.95+2.31+105.00%2317638.09%
XOP240328C001510002024-03-28 1:02PM EDT151.003.703.703.95+2.11+132.70%1039331.64%
XOP240328C001520002024-03-28 10:45AM EDT152.001.902.712.96+0.95+100.00%42352025.98%
XOP240328C001530002024-03-28 12:19PM EDT153.001.371.761.96+1.00+270.27%5844818.95%
XOP240328C001540002024-03-28 12:07PM EDT154.000.550.860.96+0.39+243.75%2721911.23%
XOP240328C001550002024-03-28 12:54PM EDT155.000.140.170.20+0.05+55.56%3101,1957.91%
XOP240328C001560002024-03-28 11:27AM EDT156.000.020.010.030.00-13339.96%
XOP240328C001570002024-03-27 10:07AM EDT157.000.020.010.020.00-11,83414.84%
XOP240328C001580002024-03-28 1:15PM EDT158.000.010.010.02-0.01-50.00%34120.31%
XOP240328C001590002024-03-28 10:37AM EDT159.000.010.000.010.00-112423.05%
XOP240328C001600002024-03-28 12:58PM EDT160.000.010.000.01-0.06-85.71%35527.74%
XOP240328C001620002024-03-25 12:28PM EDT162.000.020.000.010.00-101736.72%
XOP240328C001650002024-03-25 11:00AM EDT165.000.010.000.010.00-2250.00%
XOP240328C001660002024-03-25 9:41AM EDT166.000.020.000.010.00-9950.00%
XOP240328C001680002024-03-19 11:58AM EDT168.000.020.000.010.00-1156.25%
XOP240328C001700002024-03-15 11:00AM EDT170.000.030.000.010.00-23765.63%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
XOP240328P000950002024-02-22 10:43AM EDT95.000.190.000.020.00-11318.75%
XOP240328P001100002024-03-14 10:58AM EDT110.000.040.000.010.00-1010212.50%
XOP240328P001150002024-03-01 12:11PM EDT115.000.050.000.010.00-46187.50%
XOP240328P001180002024-03-22 9:45AM EDT118.000.010.000.010.00-130175.00%
XOP240328P001190002024-03-22 1:21PM EDT119.000.060.000.010.00-11168.75%
XOP240328P001200002024-03-04 4:44PM EDT120.000.200.000.010.00-12162.50%
XOP240328P001210002024-03-13 1:36PM EDT121.000.090.000.010.00-130156.25%
XOP240328P001220002024-03-01 4:58PM EDT122.000.200.000.010.00-134156.25%
XOP240328P001230002024-03-22 9:45AM EDT123.000.280.000.010.00-19150.00%
XOP240328P001240002024-03-12 1:16PM EDT124.000.060.000.010.00-48143.75%
XOP240328P001250002024-03-14 3:15PM EDT125.000.050.000.010.00-1447137.50%
XOP240328P001260002024-03-12 3:44PM EDT126.000.060.000.010.00-38134.38%
XOP240328P001270002024-03-22 3:59PM EDT127.000.010.000.010.00-159131.25%
XOP240328P001275002024-03-11 3:23PM EDT127.500.100.000.010.00-1010128.13%
XOP240328P001280002024-03-11 9:30AM EDT128.000.200.000.010.00-45125.00%
XOP240328P001285002024-03-19 9:40AM EDT128.500.040.000.010.00-174125.00%
XOP240328P001290002024-03-05 4:49PM EDT129.000.430.000.010.00-28118.75%
XOP240328P001295002024-03-19 9:40AM EDT129.500.030.000.010.00-111118.75%
XOP240328P001300002024-03-18 2:24PM EDT130.000.040.000.010.00-443115.63%
XOP240328P001310002024-03-13 1:01PM EDT131.000.080.000.010.00-77112.50%
XOP240328P001320002024-03-12 1:19PM EDT132.000.210.000.010.00-319106.25%
XOP240328P001330002024-03-28 10:55AM EDT133.000.010.000.01-0.02-66.67%831103.13%
XOP240328P001335002024-03-15 3:08PM EDT133.500.090.000.010.00-21698.44%
XOP240328P001340002024-03-15 12:52PM EDT134.000.070.000.010.00-44896.88%
XOP240328P001345002024-03-12 11:09AM EDT134.500.330.000.010.00-2393.75%
XOP240328P001350002024-03-20 10:50AM EDT135.000.050.000.010.00-12093.75%
XOP240328P001360002024-03-19 1:56PM EDT136.000.040.000.010.00-2587.50%
XOP240328P001365002024-03-18 3:15PM EDT136.500.110.000.010.00-2387.50%
XOP240328P001370002024-03-25 10:23AM EDT137.000.010.000.010.00-17184.38%
XOP240328P001375002024-03-25 10:49AM EDT137.500.010.000.010.00-1381.25%
XOP240328P001380002024-03-20 2:02PM EDT138.000.050.000.010.00-14578.13%
XOP240328P001385002024-03-21 3:38PM EDT138.500.020.000.010.00-12378.13%
XOP240328P001390002024-03-25 10:49AM EDT139.000.020.000.010.00-17775.00%
XOP240328P001400002024-03-28 9:49AM EDT140.000.010.000.010.00-16970.31%
XOP240328P001405002024-03-25 9:41AM EDT140.500.020.000.010.00-141468.75%
XOP240328P001410002024-03-18 1:57PM EDT141.000.380.000.010.00-1565.63%
XOP240328P001415002024-03-18 10:00AM EDT141.500.420.000.010.00-6662.50%
XOP240328P001420002024-03-21 2:19PM EDT142.000.060.000.010.00-15162.50%
XOP240328P001425002024-03-22 12:59PM EDT142.500.040.000.010.00-71159.38%
XOP240328P001430002024-03-26 11:25AM EDT143.000.010.000.010.00-1636956.25%
XOP240328P001435002024-03-22 12:59PM EDT143.500.070.000.010.00-22354.69%
XOP240328P001440002024-03-26 11:25AM EDT144.000.010.000.010.00-314153.13%
XOP240328P001450002024-03-28 9:49AM EDT145.000.010.000.01-0.01-50.00%123751.56%
XOP240328P001460002024-03-28 9:55AM EDT146.000.010.000.010.00-2813646.88%
XOP240328P001470002024-03-28 1:13PM EDT147.000.010.000.01-0.04-80.00%28942.19%
XOP240328P001480002024-03-28 11:20AM EDT148.000.010.000.01-0.01-50.00%123337.50%
XOP240328P001490002024-03-28 9:31AM EDT149.000.010.000.01-0.03-75.00%115232.81%
XOP240328P001500002024-03-28 9:40AM EDT150.000.010.000.01-0.03-75.00%12,33727.34%
XOP240328P001510002024-03-28 12:11PM EDT151.000.010.000.01-0.16-94.12%5724222.66%
XOP240328P001520002024-03-28 10:40AM EDT152.000.030.000.01-0.39-92.86%5278617.19%
XOP240328P001530002024-03-28 11:20AM EDT153.000.030.010.02-1.51-98.05%3022413.67%
XOP240328P001540002024-03-28 12:31PM EDT154.000.110.020.05-1.87-94.44%1719.57%
XOP240328P001550002024-03-28 1:05PM EDT155.000.320.300.33-2.28-87.69%1708.20%
XOP240328P001800002024-03-15 11:14AM EDT180.0031.5524.1027.050.00--0188.28%