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
61 759,32 +234,70 (+0,38 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018C00075000 | 2024-05-07 11:53AM EDT | 75.00 | 41.62 | 38.60 | 41.05 | 0.00 | - | - | 22 | 84.35% |
| XOM241018C00080000 | 2024-05-07 11:44AM EDT | 80.00 | 36.77 | 33.65 | 36.20 | 0.00 | - | 10 | 20 | 75.32% |
| XOM241018C00085000 | 2024-04-15 11:37AM EDT | 85.00 | 36.30 | 33.60 | 36.10 | 0.00 | - | 2 | 7 | 92.07% |
| XOM241018C00090000 | 2024-06-14 2:10PM EDT | 90.00 | 20.23 | 19.20 | 20.90 | -4.68 | -18.79% | 18 | 156 | 34.18% |
| XOM241018C00095000 | 2024-06-12 10:48AM EDT | 95.00 | 18.20 | 15.65 | 16.35 | 0.00 | - | 1 | 134 | 30.18% |
| XOM241018C00100000 | 2024-06-14 2:38PM EDT | 100.00 | 11.85 | 11.85 | 12.00 | -0.85 | -6.69% | 9 | 168 | 26.34% |
| XOM241018C00105000 | 2024-06-14 3:01PM EDT | 105.00 | 8.02 | 8.25 | 8.40 | -1.10 | -12.06% | 25 | 422 | 24.43% |
| XOM241018C00110000 | 2024-06-14 2:36PM EDT | 110.00 | 5.25 | 5.30 | 5.60 | -0.80 | -13.22% | 164 | 732 | 23.51% |
| XOM241018C00115000 | 2024-06-14 3:40PM EDT | 115.00 | 3.15 | 3.15 | 3.25 | -0.50 | -13.70% | 87 | 2,785 | 21.79% |
| XOM241018C00120000 | 2024-06-14 3:58PM EDT | 120.00 | 1.75 | 1.73 | 1.81 | -0.30 | -14.63% | 214 | 5,867 | 21.13% |
| XOM241018C00125000 | 2024-06-14 2:07PM EDT | 125.00 | 0.91 | 0.85 | 1.05 | -0.21 | -18.75% | 102 | 4,555 | 21.44% |
| XOM241018C00130000 | 2024-06-14 2:28PM EDT | 130.00 | 0.47 | 0.45 | 0.53 | -0.04 | -7.84% | 41 | 4,004 | 21.14% |
| XOM241018C00135000 | 2024-06-14 11:31AM EDT | 135.00 | 0.30 | 0.20 | 0.46 | +0.02 | +7.14% | 4 | 3,989 | 23.66% |
| XOM241018C00140000 | 2024-06-13 9:55AM EDT | 140.00 | 0.19 | 0.06 | 0.32 | +0.09 | +90.00% | 2 | 2,564 | 24.81% |
| XOM241018C00145000 | 2024-06-14 3:20PM EDT | 145.00 | 0.10 | 0.04 | 0.23 | 0.00 | - | 10 | 1,360 | 25.93% |
| XOM241018C00150000 | 2024-06-11 11:10AM EDT | 150.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 14 | 554 | 27.25% |
| XOM241018C00155000 | 2024-06-14 9:33AM EDT | 155.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 5 | 556 | 28.71% |
| XOM241018C00160000 | 2024-06-07 2:39PM EDT | 160.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 25 | 30.57% |
| XOM241018C00165000 | 2024-05-23 2:36PM EDT | 165.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 56 | 32.23% |
| XOM241018C00170000 | 2024-05-10 11:28AM EDT | 170.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 60 | 31 | 33.79% |
| XOM241018C00175000 | 2024-06-10 11:32AM EDT | 175.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 124 | 35.65% |
| XOM241018C00180000 | 2024-05-06 10:26AM EDT | 180.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 5 | 314 | 37.40% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018P00055000 | 2024-03-19 1:02PM EDT | 55.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 50.00% |
| XOM241018P00060000 | 2024-06-13 11:23AM EDT | 60.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 5 | 47.56% |
| XOM241018P00065000 | 2024-04-24 10:49AM EDT | 65.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 0 | 36.72% |
| XOM241018P00070000 | 2024-06-10 9:49AM EDT | 70.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 10 | 163 | 38.67% |
| XOM241018P00075000 | 2024-06-12 3:32PM EDT | 75.00 | 0.14 | 0.03 | 0.26 | 0.00 | - | 1 | 39 | 35.25% |
| XOM241018P00080000 | 2024-06-14 3:38PM EDT | 80.00 | 0.20 | 0.07 | 0.36 | +0.02 | +11.11% | 2 | 145 | 31.98% |
| XOM241018P00085000 | 2024-06-13 3:45PM EDT | 85.00 | 0.33 | 0.15 | 0.49 | 0.00 | - | 10 | 832 | 28.61% |
| XOM241018P00090000 | 2024-06-14 11:15AM EDT | 90.00 | 0.60 | 0.54 | 0.59 | +0.09 | +17.65% | 31 | 464 | 24.41% |
| XOM241018P00095000 | 2024-06-14 11:30AM EDT | 95.00 | 1.07 | 0.83 | 1.19 | +0.14 | +15.05% | 6 | 740 | 23.69% |
| XOM241018P00100000 | 2024-06-14 2:42PM EDT | 100.00 | 1.94 | 1.64 | 1.90 | +0.30 | +18.29% | 26 | 1,902 | 21.42% |
| XOM241018P00105000 | 2024-06-14 11:56AM EDT | 105.00 | 3.29 | 3.20 | 3.30 | +0.52 | +18.77% | 9 | 3,093 | 20.32% |
| XOM241018P00110000 | 2024-06-14 3:54PM EDT | 110.00 | 5.35 | 4.95 | 5.35 | +0.60 | +12.63% | 338 | 2,754 | 19.07% |
| XOM241018P00115000 | 2024-06-14 3:27PM EDT | 115.00 | 8.32 | 7.75 | 8.45 | +0.92 | +12.43% | 7 | 2,606 | 18.90% |
| XOM241018P00120000 | 2024-06-14 3:02PM EDT | 120.00 | 12.11 | 11.40 | 12.20 | +0.98 | +8.81% | 12 | 799 | 18.54% |
| XOM241018P00125000 | 2024-06-14 3:02PM EDT | 125.00 | 16.39 | 15.65 | 16.45 | +1.54 | +10.37% | 10 | 145 | 17.87% |
| XOM241018P00130000 | 2024-05-22 10:04AM EDT | 130.00 | 14.30 | 20.50 | 22.75 | 0.00 | - | 2 | 3 | 30.58% |
| XOM241018P00135000 | 2024-06-14 10:02AM EDT | 135.00 | 26.05 | 24.35 | 26.45 | +6.00 | +29.93% | 2 | 2 | 24.81% |
| XOM241018P00140000 | 2024-06-04 2:09PM EDT | 140.00 | 27.61 | 29.35 | 31.45 | 0.00 | - | 1 | 1 | 27.91% |
| XOM241018P00145000 | 2024-05-01 2:11PM EDT | 145.00 | 29.75 | 25.70 | 30.00 | 0.00 | - | - | 0 | 0.00% |
