La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 701,99 +41,01 (+0,07 %)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240628C00085000 | 2024-06-05 10:36AM EDT | 85.00 | 27.15 | 24.00 | 24.55 | 0.00 | - | 3 | 5 | 71.68% |
| XOM240628C00090000 | 2024-06-10 3:16PM EDT | 90.00 | 23.46 | 18.95 | 20.45 | 0.00 | - | 1 | 2 | 75.98% |
| XOM240628C00095000 | 2024-05-21 3:24PM EDT | 95.00 | 23.85 | 14.10 | 14.70 | 0.00 | - | - | 8 | 59.28% |
| XOM240628C00100000 | 2024-05-22 10:52AM EDT | 100.00 | 16.64 | 9.05 | 9.85 | 0.00 | - | - | 1 | 45.80% |
| XOM240628C00104000 | 2024-06-12 3:45PM EDT | 104.00 | 7.38 | 5.55 | 5.75 | 0.00 | - | 1 | 1 | 29.52% |
| XOM240628C00105000 | 2024-06-14 2:35PM EDT | 105.00 | 4.60 | 4.70 | 4.85 | -1.50 | -24.59% | 34 | 8 | 27.47% |
| XOM240628C00106000 | 2024-06-14 10:38AM EDT | 106.00 | 3.80 | 2.98 | 4.20 | -1.12 | -22.76% | 3 | 34 | 28.66% |
| XOM240628C00107000 | 2024-06-14 3:41PM EDT | 107.00 | 3.07 | 3.10 | 3.25 | -0.83 | -21.28% | 16 | 11 | 24.85% |
| XOM240628C00108000 | 2024-06-14 3:40PM EDT | 108.00 | 2.40 | 2.41 | 2.79 | -1.05 | -30.43% | 61 | 12 | 26.81% |
| XOM240628C00109000 | 2024-06-14 3:41PM EDT | 109.00 | 1.79 | 1.81 | 2.09 | -0.91 | -33.70% | 81 | 24 | 24.78% |
| XOM240628C00110000 | 2024-06-14 3:48PM EDT | 110.00 | 1.30 | 1.34 | 1.54 | -0.80 | -38.10% | 301 | 195 | 23.68% |
| XOM240628C00111000 | 2024-06-14 3:46PM EDT | 111.00 | 0.93 | 0.97 | 1.01 | -0.54 | -36.73% | 162 | 175 | 21.70% |
| XOM240628C00112000 | 2024-06-14 3:48PM EDT | 112.00 | 0.70 | 0.66 | 0.70 | -0.37 | -34.58% | 356 | 357 | 21.44% |
| XOM240628C00113000 | 2024-06-14 3:58PM EDT | 113.00 | 0.43 | 0.45 | 0.48 | -0.27 | -38.57% | 310 | 535 | 21.44% |
| XOM240628C00114000 | 2024-06-14 3:57PM EDT | 114.00 | 0.29 | 0.28 | 0.42 | -0.21 | -42.00% | 164 | 459 | 23.49% |
| XOM240628C00115000 | 2024-06-14 3:34PM EDT | 115.00 | 0.19 | 0.18 | 0.38 | -0.13 | -40.62% | 313 | 714 | 25.59% |
| XOM240628C00116000 | 2024-06-14 2:17PM EDT | 116.00 | 0.12 | 0.11 | 0.15 | -0.09 | -42.86% | 29 | 361 | 22.17% |
| XOM240628C00117000 | 2024-06-14 3:32PM EDT | 117.00 | 0.08 | 0.04 | 0.21 | -0.09 | -52.94% | 31 | 793 | 26.51% |
| XOM240628C00118000 | 2024-06-14 3:56PM EDT | 118.00 | 0.10 | 0.03 | 0.18 | -0.01 | -9.09% | 18 | 418 | 27.93% |
| XOM240628C00119000 | 2024-06-14 2:36PM EDT | 119.00 | 0.05 | 0.04 | 0.16 | -0.11 | -68.75% | 27 | 290 | 29.40% |
| XOM240628C00120000 | 2024-06-14 11:51AM EDT | 120.00 | 0.05 | 0.02 | 0.15 | -0.01 | -16.67% | 32 | 2,784 | 31.15% |
| XOM240628C00121000 | 2024-06-14 3:44PM EDT | 121.00 | 0.05 | 0.01 | 0.14 | +0.01 | +25.00% | 4 | 1,425 | 32.81% |
| XOM240628C00122000 | 2024-06-14 11:49AM EDT | 122.00 | 0.02 | 0.01 | 0.13 | -0.02 | -50.00% | 4 | 633 | 34.38% |
| XOM240628C00123000 | 2024-06-14 11:40AM EDT | 123.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 21 | 223 | 36.33% |
| XOM240628C00124000 | 2024-06-14 2:26PM EDT | 124.00 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 2 | 107 | 33.59% |
| XOM240628C00125000 | 2024-06-14 3:57PM EDT | 125.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 41 | 544 | 33.40% |
| XOM240628C00126000 | 2024-06-10 11:18AM EDT | 126.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 11 | 41.60% |
| XOM240628C00127000 | 2024-06-10 11:19AM EDT | 127.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 3 | 69 | 39.65% |
| XOM240628C00128000 | 2024-06-14 9:33AM EDT | 128.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 1 | 8 | 39.45% |
| XOM240628C00129000 | 2024-06-07 10:07AM EDT | 129.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 40 | 55 | 46.29% |
| XOM240628C00130000 | 2024-06-10 10:20AM EDT | 130.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 5 | 433 | 48.05% |
| XOM240628C00131000 | 2024-06-04 1:27PM EDT | 131.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 35 | 49.81% |
| XOM240628C00132000 | 2024-06-07 10:06AM EDT | 132.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 100 | 342 | 51.47% |
| XOM240628C00135000 | 2024-06-11 9:51AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 58 | 44.92% |
| XOM240628C00140000 | 2024-05-15 12:58PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 57.62% |
| XOM240628C00150000 | 2024-06-14 11:02AM EDT | 150.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 2 | 71.09% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240628P00070000 | 2024-06-06 11:25AM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 99.61% |
| XOM240628P00080000 | 2024-06-10 9:49AM EDT | 80.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 40 | 72.27% |
| XOM240628P00085000 | 2024-06-10 9:51AM EDT | 85.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 10 | 15 | 60.55% |
| XOM240628P00090000 | 2024-06-14 10:53AM EDT | 90.00 | 0.01 | 0.01 | 0.12 | -0.04 | -80.00% | 25 | 32 | 54.49% |
| XOM240628P00095000 | 2024-06-13 12:35PM EDT | 95.00 | 0.04 | 0.02 | 0.15 | -0.02 | -33.33% | 6 | 241 | 43.07% |
| XOM240628P00100000 | 2024-06-14 1:47PM EDT | 100.00 | 0.13 | 0.06 | 0.21 | +0.05 | +62.50% | 14 | 14 | 32.03% |
| XOM240628P00102000 | 2024-06-14 3:44PM EDT | 102.00 | 0.16 | 0.14 | 0.18 | +0.04 | +33.33% | 2 | 10 | 25.29% |
| XOM240628P00103000 | 2024-06-14 2:29PM EDT | 103.00 | 0.22 | 0.20 | 0.24 | +0.03 | +15.79% | 78 | 118 | 24.22% |
| XOM240628P00104000 | 2024-06-14 3:39PM EDT | 104.00 | 0.31 | 0.28 | 0.52 | +0.11 | +55.00% | 188 | 122 | 27.30% |
| XOM240628P00105000 | 2024-06-14 2:58PM EDT | 105.00 | 0.45 | 0.40 | 0.45 | +0.16 | +55.17% | 72 | 950 | 22.46% |
| XOM240628P00106000 | 2024-06-14 3:38PM EDT | 106.00 | 0.63 | 0.44 | 0.62 | +0.24 | +61.54% | 19 | 193 | 21.66% |
| XOM240628P00107000 | 2024-06-14 3:49PM EDT | 107.00 | 0.80 | 0.79 | 0.86 | +0.20 | +33.33% | 62 | 142 | 21.05% |
| XOM240628P00108000 | 2024-06-14 3:57PM EDT | 108.00 | 1.25 | 0.99 | 1.18 | +0.46 | +58.23% | 98 | 145 | 20.51% |
| XOM240628P00109000 | 2024-06-14 3:43PM EDT | 109.00 | 1.58 | 1.38 | 1.84 | +0.47 | +42.34% | 114 | 194 | 23.07% |
| XOM240628P00110000 | 2024-06-14 3:42PM EDT | 110.00 | 2.15 | 1.88 | 2.09 | +0.55 | +34.38% | 165 | 982 | 19.48% |
| XOM240628P00111000 | 2024-06-14 3:55PM EDT | 111.00 | 2.70 | 2.53 | 3.00 | +0.71 | +35.68% | 28 | 159 | 23.02% |
| XOM240628P00112000 | 2024-06-14 3:42PM EDT | 112.00 | 3.42 | 2.92 | 3.45 | +0.93 | +37.35% | 25 | 418 | 19.34% |
| XOM240628P00113000 | 2024-06-14 3:34PM EDT | 113.00 | 4.35 | 3.75 | 5.20 | +1.14 | +35.51% | 34 | 237 | 33.99% |
| XOM240628P00114000 | 2024-06-14 3:57PM EDT | 114.00 | 5.17 | 4.60 | 5.10 | +1.19 | +29.90% | 16 | 213 | 18.90% |
| XOM240628P00115000 | 2024-06-13 3:59PM EDT | 115.00 | 6.02 | 5.65 | 6.05 | +0.97 | +19.21% | 3 | 162 | 20.12% |
| XOM240628P00116000 | 2024-06-13 2:47PM EDT | 116.00 | 5.72 | 5.65 | 9.00 | 0.00 | - | 12 | 170 | 56.54% |
| XOM240628P00117000 | 2024-06-13 11:08AM EDT | 117.00 | 6.85 | 6.75 | 9.00 | 0.00 | - | 2 | 4 | 45.02% |
| XOM240628P00118000 | 2024-06-14 1:15PM EDT | 118.00 | 8.90 | 8.75 | 9.20 | +4.25 | +91.40% | 2 | 7 | 31.89% |
| XOM240628P00119000 | 2024-06-14 3:09PM EDT | 119.00 | 10.10 | 9.50 | 10.20 | +1.33 | +15.17% | 130 | 483 | 34.38% |
| XOM240628P00120000 | 2024-06-14 2:32PM EDT | 120.00 | 11.00 | 10.70 | 11.30 | +1.24 | +12.70% | 12 | 11 | 39.55% |
| XOM240628P00121000 | 2024-06-13 3:27PM EDT | 121.00 | 10.78 | 10.75 | 12.20 | 0.00 | - | 34 | 7 | 39.11% |
| XOM240628P00122000 | 2024-06-12 11:11AM EDT | 122.00 | 10.95 | 12.40 | 13.30 | 0.00 | - | 10 | 1 | 44.39% |
| XOM240628P00123000 | 2024-06-03 9:41AM EDT | 123.00 | 7.27 | 13.55 | 14.20 | 0.00 | - | 2 | 0 | 43.65% |
| XOM240628P00124000 | 2024-06-03 3:45PM EDT | 124.00 | 10.00 | 14.65 | 15.20 | 0.00 | - | 10 | 0 | 45.90% |
| XOM240628P00125000 | 2024-06-06 12:45PM EDT | 125.00 | 11.86 | 15.50 | 16.20 | 0.00 | - | 14 | 0 | 48.05% |
| XOM240628P00127000 | 2024-06-07 2:10PM EDT | 127.00 | 13.52 | 17.50 | 18.20 | 0.00 | - | 4 | 0 | 52.25% |
| XOM240628P00129000 | 2024-05-16 12:36PM EDT | 129.00 | 10.70 | 19.45 | 20.20 | 0.00 | - | - | 0 | 56.35% |
