Marchés français ouverture 4 h 5 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0831 +0,0004 (+0,03 %) HANG SENG
18 908,96 -286,64 (-1,49 %) Bitcoin EUR
64 093,54 -577,15 (-0,89 %)
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 :
Prix d’exercice:145.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240524C00145000 | 2024-05-22 2:12PM EDT | 2024-05-24 | 5.00 | 4.70 | 5.15 | -2.80 | -35.90% | 11 | 15 | 44.92% |
| XOP240531C00145000 | 2024-05-15 9:54AM EDT | 2024-05-31 | 5.36 | 5.10 | 6.30 | 0.00 | - | 1 | 94 | 37.33% |
| XOP240607C00145000 | 2024-05-20 10:42AM EDT | 2024-06-07 | 9.25 | 5.70 | 5.90 | 0.00 | - | 1 | 8 | 24.12% |
| XOP240621C00145000 | 2024-05-22 3:44PM EDT | 2024-06-21 | 6.75 | 6.65 | 6.80 | -2.12 | -23.90% | 14 | 3,577 | 23.82% |
| XOP240719C00145000 | 2024-05-15 11:01AM EDT | 2024-07-19 | 8.49 | 7.70 | 8.00 | 0.00 | - | 2 | 54 | 22.69% |
| XOP240920C00145000 | 2024-05-22 3:04PM EDT | 2024-09-20 | 10.65 | 10.85 | 12.55 | -1.56 | -12.78% | 1 | 294 | 29.63% |
| XOP241115C00145000 | 2024-05-09 10:42AM EDT | 2024-11-15 | 16.43 | 12.95 | 13.35 | 0.00 | - | 1 | 45 | 26.49% |
| XOP241220C00145000 | 2024-05-22 10:07AM EDT | 2024-12-20 | 14.49 | 14.45 | 15.80 | -2.51 | -14.76% | 10 | 30 | 29.77% |
| XOP250117C00145000 | 2024-05-15 11:01AM EDT | 2025-01-17 | 16.00 | 15.10 | 15.60 | 0.00 | - | 2 | 2,162 | 27.55% |
| XOP250620C00145000 | 2024-05-07 10:39AM EDT | 2025-06-20 | 23.72 | 20.00 | 21.05 | 0.00 | - | 3 | 19 | 30.57% |
| XOP260116C00145000 | 2024-05-03 12:20PM EDT | 2026-01-16 | 26.76 | 23.90 | 25.60 | 0.00 | - | 1 | 45 | 30.83% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240524P00145000 | 2024-05-22 2:59PM EDT | 2024-05-24 | 0.20 | 0.13 | 0.17 | +0.13 | +185.71% | 9 | 217 | 33.50% |
| XOP240531P00145000 | 2024-05-22 3:41PM EDT | 2024-05-31 | 0.35 | 0.35 | 0.39 | +0.25 | +250.00% | 155 | 102 | 20.31% |
| XOP240607P00145000 | 2024-05-22 1:48PM EDT | 2024-06-07 | 0.69 | 0.77 | 0.83 | +0.25 | +56.82% | 1,122 | 23 | 20.44% |
| XOP240614P00145000 | 2024-05-22 9:48AM EDT | 2024-06-14 | 1.22 | 1.11 | 1.20 | +0.73 | +148.98% | 4 | 7 | 20.22% |
| XOP240621P00145000 | 2024-05-22 2:02PM EDT | 2024-06-21 | 1.40 | 1.39 | 1.46 | +0.53 | +60.92% | 13 | 2,438 | 19.54% |
| XOP240628P00145000 | 2024-05-22 10:42AM EDT | 2024-06-28 | 1.93 | 1.90 | 2.04 | +0.63 | +48.46% | 1 | 18 | 21.16% |
| XOP240719P00145000 | 2024-05-22 3:43PM EDT | 2024-07-19 | 2.78 | 2.73 | 2.86 | +0.72 | +34.95% | 51 | 232 | 20.73% |
| XOP240920P00145000 | 2024-05-22 2:39PM EDT | 2024-09-20 | 4.94 | 4.70 | 4.85 | +0.15 | +3.13% | 69 | 755 | 20.56% |
| XOP241115P00145000 | 2024-05-15 1:09PM EDT | 2024-11-15 | 6.45 | 6.60 | 6.85 | 0.00 | - | 101 | 318 | 22.04% |
| XOP241220P00145000 | 2024-05-20 9:42AM EDT | 2024-12-20 | 6.65 | 7.60 | 7.80 | 0.00 | - | 68 | 71 | 22.31% |
| XOP250117P00145000 | 2024-05-21 1:05PM EDT | 2025-01-17 | 7.50 | 8.45 | 8.70 | 0.00 | - | 3 | 3,321 | 22.90% |
| XOP250620P00145000 | 2024-04-26 1:32PM EDT | 2025-06-20 | 11.35 | 11.80 | 12.45 | 0.00 | - | 1 | 190 | 24.12% |
| XOP260116P00145000 | 2023-11-13 3:09PM EDT | 2026-01-16 | 25.05 | 25.95 | 27.30 | 0.00 | - | 37 | 222 | 39.58% |
