La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 362,60 +439,12 (+0,71 %)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240719C00050000 | 2024-05-13 3:47PM EDT | 50.00 | 67.75 | 65.50 | 69.40 | 0.00 | - | 8 | 0 | 110.16% |
| XOM240719C00055000 | 2024-05-13 3:48PM EDT | 55.00 | 62.80 | 60.50 | 64.60 | 0.00 | - | 2 | 0 | 105.47% |
| XOM240719C00060000 | 2024-05-13 3:48PM EDT | 60.00 | 57.80 | 55.50 | 59.80 | 0.00 | - | 2 | 0 | 99.41% |
| XOM240719C00070000 | 2024-05-13 3:48PM EDT | 70.00 | 47.80 | 45.50 | 49.60 | 0.00 | - | 2 | 0 | 75.00% |
| XOM240719C00075000 | 2024-05-31 1:33PM EDT | 75.00 | 42.05 | 41.00 | 44.70 | +2.95 | +7.54% | 6 | 6 | 75.83% |
| XOM240719C00080000 | 2024-05-22 9:40AM EDT | 80.00 | 35.80 | 36.00 | 39.80 | 0.00 | - | 5 | 21 | 67.77% |
| XOM240719C00085000 | 2024-05-06 3:44PM EDT | 85.00 | 32.28 | 31.00 | 35.00 | 0.00 | - | 2 | 11 | 60.86% |
| XOM240719C00090000 | 2024-05-17 1:19PM EDT | 90.00 | 30.10 | 26.00 | 30.00 | 0.00 | - | 5 | 172 | 52.10% |
| XOM240719C00095000 | 2024-05-29 12:16PM EDT | 95.00 | 19.00 | 21.00 | 25.00 | 0.00 | - | 10 | 942 | 66.44% |
| XOM240719C00100000 | 2024-05-29 1:45PM EDT | 100.00 | 13.99 | 16.00 | 20.10 | 0.00 | - | 10 | 9,457 | 56.53% |
| XOM240719C00105000 | 2024-05-31 3:31PM EDT | 105.00 | 12.70 | 13.25 | 13.75 | +2.35 | +22.71% | 10 | 2,696 | 34.62% |
| XOM240719C00110000 | 2024-05-31 3:56PM EDT | 110.00 | 8.70 | 7.90 | 9.10 | +2.55 | +41.46% | 166 | 5,179 | 27.61% |
| XOM240719C00115000 | 2024-05-31 3:59PM EDT | 115.00 | 5.06 | 5.05 | 5.15 | +1.90 | +60.13% | 900 | 16,261 | 23.07% |
| XOM240719C00120000 | 2024-05-31 3:59PM EDT | 120.00 | 2.35 | 2.31 | 2.40 | +1.11 | +89.52% | 2,775 | 14,071 | 20.79% |
| XOM240719C00125000 | 2024-05-31 3:59PM EDT | 125.00 | 0.89 | 0.85 | 1.00 | +0.46 | +106.98% | 1,207 | 12,022 | 20.51% |
| XOM240719C00130000 | 2024-05-31 3:57PM EDT | 130.00 | 0.27 | 0.27 | 0.31 | +0.12 | +80.00% | 1,299 | 15,784 | 19.75% |
| XOM240719C00135000 | 2024-05-31 2:04PM EDT | 135.00 | 0.09 | 0.08 | 0.11 | +0.03 | +50.00% | 52 | 6,387 | 20.46% |
| XOM240719C00140000 | 2024-05-31 10:39AM EDT | 140.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 102 | 2,432 | 21.97% |
| XOM240719C00145000 | 2024-05-24 10:12AM EDT | 145.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 20 | 422 | 26.27% |
| XOM240719C00150000 | 2024-05-30 1:53PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 2,209 | 29.10% |
| XOM240719C00155000 | 2024-05-20 3:47PM EDT | 155.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 10 | 139 | 38.48% |
| XOM240719C00160000 | 2024-05-16 9:33AM EDT | 160.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 122 | 36.33% |
| XOM240719C00165000 | 2024-05-15 9:35AM EDT | 165.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 100 | 105 | 43.65% |
| XOM240719C00170000 | 2024-04-15 1:06PM EDT | 170.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | - | 705 | 43.16% |
| XOM240719C00175000 | 2024-05-16 12:44PM EDT | 175.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 60 | 33 | 49.81% |
| XOM240719C00180000 | 2024-05-31 12:55PM EDT | 180.00 | 0.01 | 0.01 | 0.13 | -0.03 | -75.00% | 5 | 8 | 52.73% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240719P00050000 | 2024-04-01 9:33AM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 92.58% |
| XOM240719P00055000 | 2024-01-18 12:20PM EDT | 55.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 2 | 1 | 84.77% |
| XOM240719P00060000 | 2024-05-23 12:12PM EDT | 60.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 12 | 76.56% |
| XOM240719P00065000 | 2024-02-01 1:38PM EDT | 65.00 | 0.13 | 0.02 | 0.14 | 0.00 | - | 1 | 6 | 69.92% |
| XOM240719P00070000 | 2024-04-26 12:01PM EDT | 70.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 10 | 255 | 60.16% |
| XOM240719P00075000 | 2024-05-29 9:38AM EDT | 75.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 282 | 52.93% |
| XOM240719P00080000 | 2024-05-31 3:08PM EDT | 80.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 7 | 2,148 | 45.51% |
| XOM240719P00085000 | 2024-05-30 2:25PM EDT | 85.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 17 | 989 | 45.51% |
| XOM240719P00090000 | 2024-05-31 2:40PM EDT | 90.00 | 0.06 | 0.01 | 0.07 | -0.04 | -40.00% | 19 | 2,001 | 33.50% |
| XOM240719P00095000 | 2024-05-31 3:56PM EDT | 95.00 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 34 | 2,283 | 29.49% |
| XOM240719P00100000 | 2024-05-31 3:59PM EDT | 100.00 | 0.16 | 0.14 | 0.18 | -0.14 | -46.67% | 66 | 9,933 | 25.44% |
| XOM240719P00105000 | 2024-05-31 3:53PM EDT | 105.00 | 0.35 | 0.30 | 0.35 | -0.29 | -45.31% | 430 | 4,623 | 22.00% |
| XOM240719P00110000 | 2024-05-31 3:58PM EDT | 110.00 | 0.85 | 0.74 | 0.84 | -0.70 | -45.16% | 179 | 5,720 | 19.65% |
| XOM240719P00115000 | 2024-05-31 3:59PM EDT | 115.00 | 1.96 | 1.93 | 1.98 | -1.35 | -40.79% | 682 | 9,330 | 17.53% |
| XOM240719P00120000 | 2024-05-31 3:59PM EDT | 120.00 | 4.25 | 4.15 | 4.30 | -2.30 | -35.11% | 28 | 4,375 | 15.65% |
| XOM240719P00125000 | 2024-05-30 11:41AM EDT | 125.00 | 11.30 | 7.60 | 8.20 | 0.00 | - | 2 | 121 | 15.64% |
| XOM240719P00130000 | 2024-05-31 11:51AM EDT | 130.00 | 15.10 | 10.80 | 15.00 | -1.05 | -6.50% | 1 | 0 | 37.81% |
| XOM240719P00135000 | 2024-05-30 2:55PM EDT | 135.00 | 20.90 | 15.60 | 18.05 | 0.00 | - | 9 | 6 | 25.05% |
| XOM240719P00140000 | 2024-05-30 3:53PM EDT | 140.00 | 26.25 | 20.60 | 23.05 | 0.00 | - | 4 | 4 | 29.88% |
| XOM240719P00145000 | 2024-05-30 3:53PM EDT | 145.00 | 31.27 | 25.60 | 29.90 | 0.00 | - | 4 | 0 | 56.75% |
| XOM240719P00155000 | 2024-04-26 9:45AM EDT | 155.00 | 37.20 | 40.20 | 42.95 | 0.00 | - | 3 | 0 | 82.04% |
