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
58 928,70 -488,91 (-0,82 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240503C00165000 | 2024-04-26 1:55PM EDT | 2024-05-03 | 0.15 | 0.14 | 0.18 | -0.15 | -50.00% | 120 | 216 | 24.66% |
| XOP240510C00165000 | 2024-04-26 3:10PM EDT | 2024-05-10 | 0.48 | 0.48 | 0.52 | -0.16 | -25.00% | 3 | 54 | 23.34% |
| XOP240517C00165000 | 2024-04-26 12:59PM EDT | 2024-05-17 | 0.81 | 0.87 | 0.94 | -0.29 | -26.36% | 47 | 2,134 | 23.44% |
| XOP240524C00165000 | 2024-04-26 2:06PM EDT | 2024-05-24 | 1.24 | 1.26 | 1.32 | -0.28 | -18.42% | 15 | 36 | 23.29% |
| XOP240531C00165000 | 2024-04-26 9:36AM EDT | 2024-05-31 | 1.43 | 1.58 | 1.66 | -0.24 | -14.37% | 1 | 22 | 23.07% |
| XOP240621C00165000 | 2024-04-26 3:02PM EDT | 2024-06-21 | 2.82 | 2.82 | 2.90 | -0.16 | -5.37% | 104 | 1,109 | 24.15% |
| XOP240719C00165000 | 2024-04-26 2:43PM EDT | 2024-07-19 | 3.90 | 3.85 | 4.00 | +0.36 | +10.17% | 20 | 782 | 23.73% |
| XOP240920C00165000 | 2024-04-26 12:06PM EDT | 2024-09-20 | 6.45 | 6.75 | 6.90 | +0.19 | +3.04% | 36 | 468 | 25.56% |
| XOP241115C00165000 | 2024-04-24 3:59PM EDT | 2024-11-15 | 9.30 | 9.35 | 9.55 | 0.00 | - | 247 | 692 | 27.51% |
| XOP241220C00165000 | 2024-04-15 3:00PM EDT | 2024-12-20 | 11.95 | 10.95 | 11.15 | 0.00 | - | 21 | 366 | 28.59% |
| XOP250117C00165000 | 2024-04-12 3:36PM EDT | 2025-01-17 | 13.95 | 11.70 | 11.90 | 0.00 | - | 1 | 1,524 | 28.46% |
| XOP250620C00165000 | 2024-04-03 11:56AM EDT | 2025-06-20 | 18.75 | 16.75 | 17.75 | 0.00 | - | 175 | 264 | 31.35% |
| XOP260116C00165000 | 2024-04-26 12:36PM EDT | 2026-01-16 | 21.48 | 19.05 | 24.00 | -2.73 | -11.28% | 1 | 6 | 33.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240503P00165000 | 2024-04-15 1:21PM EDT | 2024-05-03 | 9.51 | 7.90 | 8.50 | 0.00 | - | 1 | 1 | 33.01% |
| XOP240517P00165000 | 2024-04-16 9:30AM EDT | 2024-05-17 | 11.17 | 8.40 | 8.65 | 0.00 | - | 1 | 1,678 | 20.73% |
| XOP240621P00165000 | 2024-04-17 11:12AM EDT | 2024-06-21 | 12.30 | 9.65 | 10.90 | 0.00 | - | 1 | 23 | 24.26% |
| XOP240719P00165000 | 2024-04-18 2:53PM EDT | 2024-07-19 | 15.90 | 10.85 | 12.15 | 0.00 | - | 2 | 2 | 24.35% |
| XOP240920P00165000 | 2024-04-23 12:12PM EDT | 2024-09-20 | 14.25 | 12.55 | 13.70 | 0.00 | - | 1 | 98 | 22.51% |
| XOP241115P00165000 | 2024-04-18 11:32AM EDT | 2024-11-15 | 17.70 | 14.60 | 14.90 | 0.00 | - | 1 | 4 | 21.81% |
| XOP241220P00165000 | 2024-04-15 11:38AM EDT | 2024-12-20 | 17.00 | 15.55 | 15.90 | 0.00 | - | 18 | 20 | 22.16% |
| XOP250117P00165000 | 2024-04-15 12:45PM EDT | 2025-01-17 | 18.05 | 16.40 | 16.65 | 0.00 | - | 61 | 193 | 22.39% |
| XOP250620P00165000 | 2024-04-25 3:34PM EDT | 2025-06-20 | 20.35 | 19.80 | 20.55 | 0.00 | - | 2 | 20 | 23.67% |
