La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 791,43 +837,43 (+1,42 %)
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’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240503C00145000 | 2024-04-12 3:14PM EDT | 2024-05-03 | 12.94 | 11.75 | 13.45 | 0.00 | - | 1 | 1 | 52.25% |
| XOP240510C00145000 | 2024-04-26 12:08PM EDT | 2024-05-10 | 11.85 | 12.00 | 12.80 | +2.50 | +26.74% | 2 | 2 | 38.84% |
| XOP240517C00145000 | 2024-04-22 1:25PM EDT | 2024-05-17 | 11.30 | 12.60 | 12.95 | 0.00 | - | 24 | 158 | 33.18% |
| XOP240524C00145000 | 2024-04-16 9:38AM EDT | 2024-05-24 | 11.29 | 12.90 | 14.05 | 0.00 | - | 2 | 5 | 38.46% |
| XOP240621C00145000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 14.48 | 13.15 | 16.20 | -0.15 | -1.03% | 9 | 3,553 | 38.25% |
| XOP240719C00145000 | 2024-04-25 3:04PM EDT | 2024-07-19 | 15.38 | 14.15 | 15.85 | 0.00 | - | 3 | 37 | 29.71% |
| XOP240920C00145000 | 2024-04-22 9:48AM EDT | 2024-09-20 | 15.65 | 16.00 | 18.25 | 0.00 | - | 10 | 295 | 29.52% |
| XOP241115C00145000 | 2024-04-26 11:48AM EDT | 2024-11-15 | 19.50 | 19.10 | 20.50 | -0.50 | -2.50% | 1 | 43 | 30.54% |
| XOP250117C00145000 | 2024-04-17 11:02AM EDT | 2025-01-17 | 21.94 | 21.00 | 22.70 | 0.00 | - | 1 | 2,164 | 31.22% |
| XOP250620C00145000 | 2024-03-21 11:17AM EDT | 2025-06-20 | 24.07 | 24.90 | 26.95 | 0.00 | - | 1 | 16 | 31.73% |
| XOP260116C00145000 | 2024-04-18 1:37PM EDT | 2026-01-16 | 29.72 | 29.50 | 34.00 | 0.00 | - | 5 | 44 | 35.18% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240503P00145000 | 2024-04-26 11:12AM EDT | 2024-05-03 | 0.07 | 0.04 | 0.06 | -0.24 | -77.42% | 5 | 34 | 31.84% |
| XOP240510P00145000 | 2024-04-25 3:30PM EDT | 2024-05-10 | 0.19 | 0.12 | 0.14 | 0.00 | - | 1 | 26 | 25.20% |
| XOP240517P00145000 | 2024-04-26 3:32PM EDT | 2024-05-17 | 0.27 | 0.25 | 0.28 | -0.25 | -48.08% | 24 | 541 | 23.63% |
| XOP240524P00145000 | 2024-04-26 11:58AM EDT | 2024-05-24 | 0.54 | 0.42 | 0.46 | -0.21 | -28.00% | 2 | 113 | 23.07% |
| XOP240531P00145000 | 2024-04-26 9:36AM EDT | 2024-05-31 | 0.63 | 0.60 | 0.65 | -0.17 | -21.25% | 2 | 74 | 22.71% |
| XOP240621P00145000 | 2024-04-26 3:36PM EDT | 2024-06-21 | 1.26 | 1.26 | 1.31 | -0.08 | -5.97% | 35 | 1,529 | 22.61% |
| XOP240719P00145000 | 2024-04-22 11:02AM EDT | 2024-07-19 | 3.46 | 2.28 | 2.40 | 0.00 | - | 1 | 92 | 23.63% |
| XOP240920P00145000 | 2024-04-26 3:56PM EDT | 2024-09-20 | 4.00 | 3.90 | 4.05 | -0.13 | -3.15% | 34 | 666 | 23.09% |
| XOP241115P00145000 | 2024-02-23 10:30AM EDT | 2024-11-15 | 15.83 | 8.70 | 8.95 | 0.00 | - | 2 | 21 | 31.68% |
| XOP241220P00145000 | 2024-04-23 11:07AM EDT | 2024-12-20 | 7.85 | 6.75 | 6.90 | 0.00 | - | 30 | 31 | 24.70% |
| XOP250117P00145000 | 2024-04-25 3:36PM EDT | 2025-01-17 | 7.66 | 7.55 | 7.70 | 0.00 | - | 4 | 3,301 | 25.05% |
| XOP250620P00145000 | 2024-04-26 1:32PM EDT | 2025-06-20 | 11.35 | 10.90 | 11.55 | -1.99 | -14.92% | 1 | 191 | 26.27% |
| XOP260116P00145000 | 2023-11-13 3:09PM EDT | 2026-01-16 | 25.05 | 25.95 | 27.30 | 0.00 | - | 37 | 222 | 42.26% |
