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
59 717,24 +882,21 (+1,50 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240503C00160000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.81 | 0.78 | 0.84 | -0.26 | -24.30% | 80 | 577 | 24.46% |
| XOP240510C00160000 | 2024-04-26 3:31PM EDT | 2024-05-10 | 1.53 | 1.50 | 1.57 | -0.25 | -14.04% | 3 | 47 | 23.56% |
| XOP240517C00160000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 2.21 | 2.11 | 2.23 | -0.29 | -11.60% | 735 | 2,237 | 23.79% |
| XOP240524C00160000 | 2024-04-26 10:44AM EDT | 2024-05-24 | 2.64 | 2.68 | 2.78 | -0.34 | -11.41% | 3 | 19 | 23.83% |
| XOP240531C00160000 | 2024-04-19 11:30AM EDT | 2024-05-31 | 2.82 | 3.10 | 3.20 | 0.00 | - | 1 | 23 | 23.50% |
| XOP240621C00160000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 4.70 | 4.60 | 4.75 | -0.18 | -3.69% | 120 | 6,324 | 24.96% |
| XOP240719C00160000 | 2024-04-26 3:23PM EDT | 2024-07-19 | 5.90 | 5.80 | 5.95 | -0.20 | -3.28% | 17 | 538 | 24.37% |
| XOP240920C00160000 | 2024-04-26 2:32PM EDT | 2024-09-20 | 8.90 | 8.90 | 9.05 | -0.10 | -1.11% | 279 | 1,536 | 26.21% |
| XOP241115C00160000 | 2024-04-17 2:43PM EDT | 2024-11-15 | 11.51 | 11.55 | 11.75 | 0.00 | - | 10 | 54 | 28.07% |
| XOP241220C00160000 | 2024-04-26 3:25PM EDT | 2024-12-20 | 13.35 | 13.20 | 13.40 | +0.93 | +7.49% | 2 | 188 | 29.19% |
| XOP250117C00160000 | 2024-04-25 3:32PM EDT | 2025-01-17 | 14.31 | 13.90 | 14.15 | 0.00 | - | 2 | 2,128 | 29.01% |
| XOP250620C00160000 | 2024-04-09 11:35AM EDT | 2025-06-20 | 22.15 | 18.85 | 20.05 | 0.00 | - | 5 | 45 | 31.89% |
| XOP260116C00160000 | 2024-04-18 1:37PM EDT | 2026-01-16 | 22.54 | 21.50 | 26.50 | 0.00 | - | 5 | 15 | 33.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240503P00160000 | 2024-04-25 1:29PM EDT | 2024-05-03 | 4.63 | 3.35 | 3.75 | 0.00 | - | 3 | 62 | 23.44% |
| XOP240510P00160000 | 2024-04-26 12:42PM EDT | 2024-05-10 | 4.55 | 4.15 | 4.35 | -2.72 | -37.41% | 3 | 10 | 21.73% |
| XOP240517P00160000 | 2024-04-26 11:55AM EDT | 2024-05-17 | 5.50 | 4.65 | 4.85 | +0.15 | +2.80% | 3 | 1,267 | 21.20% |
| XOP240524P00160000 | 2024-04-25 3:29PM EDT | 2024-05-24 | 5.25 | 5.05 | 5.20 | 0.00 | - | 7 | 16 | 20.42% |
| XOP240621P00160000 | 2024-04-26 10:05AM EDT | 2024-06-21 | 7.39 | 6.45 | 6.60 | -0.26 | -3.40% | 1 | 1,680 | 20.25% |
| XOP240719P00160000 | 2024-04-26 12:34PM EDT | 2024-07-19 | 8.15 | 7.80 | 8.00 | -0.45 | -5.23% | 1 | 97 | 21.24% |
| XOP240920P00160000 | 2024-04-19 11:11AM EDT | 2024-09-20 | 12.55 | 9.70 | 9.90 | 0.00 | - | 122 | 348 | 20.84% |
| XOP241115P00160000 | 2024-04-22 2:57PM EDT | 2024-11-15 | 13.30 | 11.90 | 12.10 | 0.00 | - | 1 | 8 | 22.45% |
| XOP241220P00160000 | 2024-04-23 10:57AM EDT | 2024-12-20 | 14.55 | 12.90 | 13.10 | 0.00 | - | 107 | 92 | 22.71% |
| XOP250117P00160000 | 2024-04-26 11:20AM EDT | 2025-01-17 | 14.60 | 13.75 | 13.95 | +0.73 | +5.26% | 50 | 370 | 23.07% |
| XOP250620P00160000 | 2023-11-13 3:12PM EDT | 2025-06-20 | 30.85 | 31.15 | 34.55 | 0.00 | - | 2 | 4 | 49.35% |
| XOP260116P00160000 | 2024-04-05 9:41AM EDT | 2026-01-16 | 20.30 | 18.50 | 23.35 | 0.00 | - | 1 | 1 | 26.45% |
