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
59 410,73 +451,20 (+0,77 %)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240503C00150000 | 2024-04-26 11:10AM EDT | 2024-05-03 | 5.95 | 6.20 | 7.60 | -1.50 | -20.13% | 1 | 19 | 35.57% |
| XOP240510C00150000 | 2024-04-26 2:44PM EDT | 2024-05-10 | 7.80 | 7.65 | 7.85 | 0.00 | - | 2 | 431 | 27.52% |
| XOP240517C00150000 | 2024-04-26 3:25PM EDT | 2024-05-17 | 8.34 | 8.15 | 8.35 | -0.04 | -0.48% | 12 | 469 | 26.98% |
| XOP240524C00150000 | 2024-04-19 10:30AM EDT | 2024-05-24 | 7.70 | 8.60 | 9.20 | 0.00 | - | 1 | 1 | 29.51% |
| XOP240621C00150000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 10.53 | 10.35 | 10.60 | -0.12 | -1.13% | 219 | 5,369 | 27.33% |
| XOP240719C00150000 | 2024-04-26 11:33AM EDT | 2024-07-19 | 11.11 | 11.45 | 11.70 | +0.16 | +1.46% | 1 | 2,021 | 26.33% |
| XOP240920C00150000 | 2024-04-24 11:02AM EDT | 2024-09-20 | 13.45 | 13.50 | 14.75 | 0.00 | - | 1 | 1,442 | 28.13% |
| XOP241115C00150000 | 2024-04-25 3:13PM EDT | 2024-11-15 | 17.24 | 16.25 | 17.35 | 0.00 | - | 4 | 1,233 | 29.80% |
| XOP241220C00150000 | 2024-04-22 12:48PM EDT | 2024-12-20 | 17.85 | 17.60 | 19.00 | 0.00 | - | 3 | 12 | 30.95% |
| XOP250117C00150000 | 2024-04-24 9:47AM EDT | 2025-01-17 | 18.47 | 19.15 | 19.55 | 0.00 | - | 2 | 3,123 | 30.34% |
| XOP250620C00150000 | 2024-03-21 11:25AM EDT | 2025-06-20 | 21.45 | 22.20 | 25.00 | 0.00 | - | 1 | 28 | 32.63% |
| XOP260116C00150000 | 2024-04-15 11:42AM EDT | 2026-01-16 | 30.37 | 26.50 | 31.50 | 0.00 | - | 10 | 19 | 34.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240503P00150000 | 2024-04-26 2:03PM EDT | 2024-05-03 | 0.13 | 0.13 | 0.15 | -0.12 | -48.00% | 9 | 379 | 24.27% |
| XOP240510P00150000 | 2024-04-26 3:31PM EDT | 2024-05-10 | 0.41 | 0.41 | 0.45 | -0.38 | -48.10% | 25 | 367 | 22.22% |
| XOP240517P00150000 | 2024-04-26 3:27PM EDT | 2024-05-17 | 0.74 | 0.74 | 0.78 | -0.15 | -16.85% | 1,065 | 9,132 | 21.68% |
| XOP240524P00150000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 1.06 | 1.08 | 1.13 | -0.17 | -13.82% | 1 | 8 | 21.64% |
| XOP240531P00150000 | 2024-04-26 1:23PM EDT | 2024-05-31 | 1.40 | 1.34 | 1.44 | -1.42 | -50.35% | 7 | 22 | 21.46% |
| XOP240621P00150000 | 2024-04-26 2:33PM EDT | 2024-06-21 | 2.32 | 2.28 | 2.36 | -0.06 | -2.52% | 11 | 2,909 | 21.56% |
| XOP240719P00150000 | 2024-04-26 10:37AM EDT | 2024-07-19 | 4.05 | 3.55 | 3.65 | +0.26 | +6.86% | 4 | 545 | 22.52% |
| XOP240920P00150000 | 2024-04-26 3:56PM EDT | 2024-09-20 | 5.50 | 5.45 | 5.55 | -0.17 | -3.00% | 122 | 626 | 22.25% |
| XOP241115P00150000 | 2024-04-26 2:28PM EDT | 2024-11-15 | 7.60 | 7.50 | 7.75 | -0.26 | -3.31% | 1 | 1 | 23.98% |
| XOP241220P00150000 | 2024-04-18 2:09PM EDT | 2024-12-20 | 11.60 | 8.45 | 8.65 | 0.00 | - | 600 | 517 | 24.02% |
| XOP250117P00150000 | 2024-04-22 2:48PM EDT | 2025-01-17 | 10.52 | 9.30 | 9.50 | 0.00 | - | 2 | 1,181 | 24.40% |
| XOP250620P00150000 | 2024-04-17 11:56AM EDT | 2025-06-20 | 15.05 | 12.80 | 13.55 | 0.00 | - | 2 | 1,548 | 25.75% |
| XOP260116P00150000 | 2023-11-21 10:45AM EDT | 2026-01-16 | 27.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
