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
59 170,78 -659,76 (-1,10 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240503C00155000 | 2024-04-26 2:14PM EDT | 2024-05-03 | 3.09 | 3.00 | 3.10 | -0.56 | -15.34% | 11 | 139 | 22.32% |
| XOP240510C00155000 | 2024-04-26 11:45AM EDT | 2024-05-10 | 3.31 | 3.80 | 3.95 | -0.24 | -6.76% | 1 | 20 | 23.18% |
| XOP240517C00155000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 4.67 | 4.50 | 4.65 | +0.02 | +0.43% | 29 | 6,578 | 23.77% |
| XOP240524C00155000 | 2024-04-26 9:41AM EDT | 2024-05-24 | 4.80 | 5.10 | 5.25 | +0.23 | +5.03% | 1 | 20 | 24.15% |
| XOP240531C00155000 | 2024-04-25 10:04AM EDT | 2024-05-31 | 4.69 | 5.55 | 5.75 | 0.00 | - | 1 | 4 | 24.23% |
| XOP240621C00155000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 7.23 | 7.10 | 7.30 | -0.07 | -0.96% | 8 | 14,926 | 25.59% |
| XOP240719C00155000 | 2024-04-26 3:23PM EDT | 2024-07-19 | 8.47 | 8.30 | 8.50 | -0.18 | -2.08% | 2 | 170 | 24.95% |
| XOP240920C00155000 | 2024-04-26 2:10PM EDT | 2024-09-20 | 11.59 | 11.50 | 11.70 | +0.59 | +5.36% | 10 | 362 | 27.01% |
| XOP241115C00155000 | 2024-04-25 10:21AM EDT | 2024-11-15 | 13.15 | 14.05 | 14.30 | 0.00 | - | 153 | 162 | 28.63% |
| XOP241220C00155000 | 2024-04-22 1:20PM EDT | 2024-12-20 | 15.20 | 15.70 | 16.00 | 0.00 | - | 1 | 29 | 29.85% |
| XOP250117C00155000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 16.62 | 14.65 | 16.75 | +1.03 | +6.61% | 2 | 1,604 | 29.65% |
| XOP250620C00155000 | 2024-04-26 2:42PM EDT | 2025-06-20 | 22.10 | 21.60 | 22.35 | +1.08 | +5.14% | 1 | 181 | 32.09% |
| XOP260116C00155000 | 2024-04-26 12:36PM EDT | 2026-01-16 | 25.96 | 24.00 | 29.00 | +0.36 | +1.41% | 1 | 9 | 34.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240503P00155000 | 2024-04-26 3:04PM EDT | 2024-05-03 | 0.86 | 0.87 | 0.94 | -0.38 | -30.65% | 65 | 160 | 20.53% |
| XOP240510P00155000 | 2024-04-26 3:30PM EDT | 2024-05-10 | 1.50 | 1.54 | 1.61 | -0.66 | -30.56% | 13 | 148 | 20.44% |
| XOP240517P00155000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 2.13 | 2.09 | 2.16 | -0.29 | -11.98% | 91 | 3,724 | 20.53% |
| XOP240524P00155000 | 2024-04-26 2:06PM EDT | 2024-05-24 | 2.54 | 2.52 | 2.65 | -0.16 | -5.93% | 1 | 69 | 20.72% |
| XOP240531P00155000 | 2024-04-25 3:21PM EDT | 2024-05-31 | 3.03 | 2.83 | 2.97 | 0.00 | - | 7 | 16 | 20.23% |
| XOP240621P00155000 | 2024-04-26 1:28PM EDT | 2024-06-21 | 4.15 | 3.95 | 4.10 | -0.20 | -4.60% | 33 | 1,656 | 20.70% |
| XOP240719P00155000 | 2024-04-25 1:54PM EDT | 2024-07-19 | 5.80 | 5.40 | 5.50 | +0.15 | +2.65% | 2 | 542 | 21.65% |
| XOP240920P00155000 | 2024-04-26 2:37PM EDT | 2024-09-20 | 7.40 | 7.35 | 7.50 | -0.40 | -5.13% | 97 | 3,691 | 21.47% |
| XOP241115P00155000 | 2024-04-23 11:56AM EDT | 2024-11-15 | 10.90 | 9.50 | 9.70 | 0.00 | - | 15 | 23 | 23.05% |
| XOP241220P00155000 | 2024-04-19 10:09AM EDT | 2024-12-20 | 10.62 | 10.50 | 10.70 | -2.31 | -17.87% | 1 | 29 | 23.29% |
| XOP250117P00155000 | 2024-04-23 3:04PM EDT | 2025-01-17 | 12.30 | 11.40 | 11.60 | 0.00 | - | 2 | 142 | 23.74% |
| XOP250620P00155000 | 2024-03-13 11:15AM EDT | 2025-06-20 | 20.50 | 14.60 | 16.25 | 0.00 | - | 50 | 53 | 25.92% |
| XOP260116P00155000 | 2024-04-11 10:00AM EDT | 2026-01-16 | 18.31 | 16.00 | 20.95 | 0.00 | - | 1 | 61 | 27.00% |
