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
61 903,89 +171,20 (+0,28 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920C00050000 | 2024-05-23 2:10PM EDT | 50.00 | 64.50 | 58.70 | 60.95 | 0.00 | - | 110 | 110 | 91.94% |
| XOM240920C00055000 | 2024-05-15 11:12AM EDT | 55.00 | 63.35 | 53.30 | 56.00 | 0.00 | - | 240 | 611 | 77.54% |
| XOM240920C00060000 | 2024-05-14 3:27PM EDT | 60.00 | 58.25 | 48.60 | 52.85 | 0.00 | - | - | 15 | 88.50% |
| XOM240920C00065000 | 2024-05-16 11:58AM EDT | 65.00 | 54.60 | 43.40 | 46.70 | 0.00 | - | 7 | 6 | 68.65% |
| XOM240920C00070000 | 2024-05-24 11:41AM EDT | 70.00 | 44.34 | 37.50 | 41.15 | 0.00 | - | 10 | 31 | 74.54% |
| XOM240920C00075000 | 2024-06-10 10:28AM EDT | 75.00 | 39.20 | 33.50 | 36.25 | 0.00 | - | 1 | 15 | 50.15% |
| XOM240920C00080000 | 2024-06-04 2:38PM EDT | 80.00 | 33.01 | 28.55 | 31.90 | 0.00 | - | 35 | 144 | 63.50% |
| XOM240920C00085000 | 2024-05-13 10:11AM EDT | 85.00 | 33.45 | 25.65 | 28.10 | 0.00 | - | 82 | 381 | 54.54% |
| XOM240920C00090000 | 2024-06-07 9:34AM EDT | 90.00 | 24.20 | 19.85 | 20.60 | 0.00 | - | 2 | 633 | 36.55% |
| XOM240920C00095000 | 2024-06-13 9:56AM EDT | 95.00 | 15.50 | 15.25 | 15.95 | -0.98 | -5.95% | 2 | 1,084 | 31.73% |
| XOM240920C00100000 | 2024-06-14 2:01PM EDT | 100.00 | 11.12 | 11.15 | 11.60 | -0.98 | -8.10% | 12 | 2,395 | 27.81% |
| XOM240920C00105000 | 2024-06-14 3:54PM EDT | 105.00 | 7.40 | 7.45 | 7.65 | -0.90 | -10.84% | 152 | 3,348 | 24.29% |
| PXD240920C00110000 | 2024-05-02 10:30AM EDT | 110.00 | 161.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XOM240920C00115000 | 2024-06-14 3:46PM EDT | 115.00 | 2.44 | 2.44 | 2.51 | -0.41 | -14.39% | 520 | 5,223 | 21.28% |
| XOM240920C00120000 | 2024-06-14 3:52PM EDT | 120.00 | 1.19 | 1.20 | 1.30 | -0.34 | -22.22% | 893 | 7,988 | 21.05% |
| XOM240920C00125000 | 2024-06-14 3:56PM EDT | 125.00 | 0.60 | 0.56 | 0.60 | -0.12 | -16.67% | 586 | 9,418 | 20.70% |
| XOM240920C00130000 | 2024-06-14 3:30PM EDT | 130.00 | 0.27 | 0.25 | 0.29 | -0.08 | -22.86% | 119 | 4,555 | 21.05% |
| XOM240920C00135000 | 2024-06-14 1:28PM EDT | 135.00 | 0.13 | 0.11 | 0.19 | -0.04 | -23.53% | 127 | 2,159 | 22.66% |
| XOM240920C00140000 | 2024-06-14 12:27PM EDT | 140.00 | 0.07 | 0.05 | 0.14 | -0.03 | -30.00% | 7 | 6,424 | 24.46% |
| XOM240920C00145000 | 2024-06-14 12:48PM EDT | 145.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2 | 667 | 23.63% |
| XOM240920C00150000 | 2024-06-06 11:02AM EDT | 150.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 1 | 927 | 30.23% |
| XOM240920C00155000 | 2024-06-05 1:49PM EDT | 155.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 10 | 143 | 32.08% |
| XOM240920C00160000 | 2024-06-05 1:49PM EDT | 160.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 7 | 106 | 34.08% |
| XOM240920C00165000 | 2024-06-05 1:48PM EDT | 165.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 7 | 150 | 33.20% |
| XOM240920C00170000 | 2024-04-23 11:42AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| XOM240920C00175000 | 2024-06-07 9:50AM EDT | 175.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 10 | 275 | 40.14% |
| XOM240920C00180000 | 2024-05-02 9:31AM EDT | 180.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 1 | 34 | 43.56% |
| PXD240920C00210000 | 2024-04-24 12:24PM EDT | 210.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| PXD240920C00240000 | 2024-04-16 1:34PM EDT | 240.00 | 33.88 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| PXD240920C00250000 | 2024-05-02 3:57PM EDT | 250.00 | 27.58 | 0.00 | 0.00 | 0.00 | - | 5 | 220 | 25.00% |
| PXD240920C00260000 | 2024-05-02 3:02PM EDT | 260.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 4 | 201 | 25.00% |
| PXD240920C00270000 | 2024-05-02 1:34PM EDT | 270.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 25.00% |
| PXD240920C00280000 | 2024-05-02 11:59AM EDT | 280.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 6 | 208 | 25.00% |
| PXD240920C00290000 | 2024-05-01 2:42PM EDT | 290.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 50.00% |
| PXD240920C00300000 | 2024-04-29 11:48AM EDT | 300.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 50.00% |
| PXD240920C00310000 | 2024-05-01 3:31PM EDT | 310.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| PXD240920C00320000 | 2024-04-23 1:15PM EDT | 320.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| PXD240920C00330000 | 2024-05-01 3:31PM EDT | 330.00 | 1.80 | 0.00 | 0.00 | +1.80 | - | - | 1 | 50.00% |
| PXD240920C00340000 | 2024-05-01 3:30PM EDT | 340.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920P00050000 | 2024-06-05 11:53AM EDT | 50.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 401 | 61.13% |
| XOM240920P00055000 | 2024-02-07 11:16AM EDT | 55.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 2 | 10 | 59.96% |
| XOM240920P00060000 | 2024-05-31 2:44PM EDT | 60.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 3 | 62 | 53.61% |
| XOM240920P00065000 | 2024-05-22 2:17PM EDT | 65.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 6 | 4,423 | 48.15% |
| XOM240920P00070000 | 2024-06-11 2:13PM EDT | 70.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 30 | 1,102 | 38.09% |
| XOM240920P00075000 | 2024-06-12 2:59PM EDT | 75.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 15 | 1,037 | 38.38% |
| XOM240920P00080000 | 2024-06-14 1:31PM EDT | 80.00 | 0.11 | 0.05 | 0.12 | +0.01 | +10.00% | 1 | 2,404 | 29.98% |
| XOM240920P00085000 | 2024-06-14 10:25AM EDT | 85.00 | 0.20 | 0.10 | 0.24 | +0.04 | +25.00% | 37 | 1,530 | 28.08% |
| XOM240920P00090000 | 2024-06-14 10:25AM EDT | 90.00 | 0.42 | 0.38 | 0.42 | +0.08 | +23.53% | 56 | 5,173 | 25.61% |
| XOM240920P00095000 | 2024-06-14 3:40PM EDT | 95.00 | 0.80 | 0.76 | 0.82 | +0.10 | +14.29% | 16 | 3,480 | 23.90% |
| XOM240920P00100000 | 2024-06-14 2:37PM EDT | 100.00 | 1.55 | 1.47 | 1.53 | +0.23 | +17.42% | 43 | 4,075 | 22.17% |
| XOM240920P00105000 | 2024-06-14 3:54PM EDT | 105.00 | 2.86 | 2.74 | 2.81 | +0.45 | +18.67% | 349 | 6,982 | 20.79% |
| XOM240920P00110000 | 2024-06-14 3:40PM EDT | 110.00 | 4.90 | 4.75 | 4.90 | +0.60 | +13.95% | 603 | 4,008 | 19.73% |
| XOM240920P00115000 | 2024-06-14 12:21PM EDT | 115.00 | 7.87 | 7.40 | 8.15 | +0.87 | +12.43% | 6 | 8,717 | 20.07% |
| XOM240920P00120000 | 2024-06-14 3:55PM EDT | 120.00 | 11.85 | 11.15 | 11.75 | +1.05 | +9.72% | 4 | 6,605 | 18.14% |
| XOM240920P00125000 | 2024-06-12 12:08PM EDT | 125.00 | 14.14 | 14.60 | 16.40 | 0.00 | - | 1 | 8,571 | 19.87% |
| XOM240920P00130000 | 2024-06-03 9:48AM EDT | 130.00 | 15.40 | 20.35 | 21.35 | 0.00 | - | 3 | 4 | 23.34% |
| XOM240920P00135000 | 2024-05-21 12:07PM EDT | 135.00 | 16.75 | 24.35 | 27.40 | 0.00 | - | 2 | 0 | 36.84% |
| XOM240920P00140000 | 2024-06-12 1:24PM EDT | 140.00 | 28.90 | 29.35 | 32.40 | 0.00 | - | 5 | 10 | 40.92% |
| XOM240920P00145000 | 2024-05-15 3:50PM EDT | 145.00 | 26.80 | 34.35 | 37.40 | 0.00 | - | 2 | 2 | 44.74% |
| XOM240920P00150000 | 2024-05-15 3:50PM EDT | 150.00 | 31.82 | 39.45 | 42.40 | 0.00 | - | 2 | 0 | 48.33% |
| PXD240920P00180000 | 2024-04-09 10:41AM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PXD240920P00190000 | 2024-04-19 2:57PM EDT | 190.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 17 | 6 | 0.00% |
| PXD240920P00195000 | 2024-05-01 12:18PM EDT | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| PXD240920P00210000 | 2024-05-01 2:39PM EDT | 210.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| PXD240920P00220000 | 2024-05-02 11:28AM EDT | 220.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| PXD240920P00230000 | 2024-05-02 10:31AM EDT | 230.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 34 | 138 | 0.00% |
| PXD240920P00240000 | 2024-05-01 12:18PM EDT | 240.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PXD240920P00250000 | 2024-04-26 12:34PM EDT | 250.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| PXD240920P00260000 | 2024-05-01 2:41PM EDT | 260.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PXD240920P00270000 | 2024-04-19 3:59PM EDT | 270.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| PXD240920P00280000 | 2024-05-01 11:36AM EDT | 280.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| PXD240920P00290000 | 2024-04-30 10:06AM EDT | 290.00 | 24.00 | 0.00 | 0.00 | +24.00 | - | - | 1 | 0.00% |
| PXD240920P00300000 | 2024-04-29 10:08AM EDT | 300.00 | 30.90 | 0.00 | 0.00 | +30.90 | - | - | 5 | 0.00% |
