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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250117C00042500 | 2024-05-30 10:57AM EDT | 42.50 | 71.67 | 73.00 | 77.20 | 0.00 | - | 3 | 15 | 65.14% |
| XOM250117C00045000 | 2024-05-13 3:47PM EDT | 45.00 | 72.75 | 70.50 | 74.90 | 0.00 | - | 2 | 0 | 64.50% |
| XOM250117C00047500 | 2024-05-14 10:08AM EDT | 47.50 | 70.40 | 68.00 | 72.30 | 0.00 | - | 619 | 619 | 59.86% |
| XOM250117C00050000 | 2024-05-13 3:45PM EDT | 50.00 | 67.80 | 66.00 | 69.90 | 0.00 | - | 1,410 | 4 | 63.04% |
| XOM250117C00055000 | 2024-05-13 3:49PM EDT | 55.00 | 62.80 | 61.40 | 65.00 | 0.00 | - | 5 | 6 | 60.50% |
| XOM250117C00060000 | 2024-05-13 3:33PM EDT | 60.00 | 58.25 | 56.90 | 60.00 | 0.00 | - | 400 | 6 | 57.40% |
| XOM250117C00065000 | 2024-05-13 3:31PM EDT | 65.00 | 53.20 | 51.70 | 54.90 | 0.00 | - | 3,292 | 49 | 63.87% |
| XOM250117C00070000 | 2024-05-31 9:45AM EDT | 70.00 | 45.74 | 46.90 | 50.20 | -4.26 | -8.52% | 5 | 370 | 59.42% |
| XOM250117C00075000 | 2024-05-31 12:55PM EDT | 75.00 | 41.95 | 41.10 | 45.20 | -0.35 | -0.83% | 1 | 1,923 | 53.26% |
| XOM250117C00077500 | 2024-05-29 3:31PM EDT | 77.50 | 37.09 | 39.00 | 43.00 | 0.00 | - | 1 | 181 | 52.00% |
| XOM250117C00080000 | 2024-05-20 3:27PM EDT | 80.00 | 39.94 | 36.35 | 40.60 | 0.00 | - | 2 | 692 | 49.60% |
| XOM250117C00082500 | 2024-05-10 3:15PM EDT | 82.50 | 36.29 | 34.00 | 38.30 | 0.00 | - | 1 | 206 | 47.73% |
| XOM250117C00085000 | 2024-05-31 1:50PM EDT | 85.00 | 33.25 | 32.00 | 35.90 | +1.75 | +5.56% | 3 | 619 | 45.35% |
| XOM250117C00087500 | 2024-05-13 3:00PM EDT | 87.50 | 31.55 | 29.70 | 33.00 | 0.00 | - | 4 | 778 | 40.67% |
| XOM250117C00090000 | 2024-05-30 3:37PM EDT | 90.00 | 29.00 | 27.40 | 30.75 | +3.15 | +12.19% | 1 | 2,243 | 39.10% |
| XOM250117C00092500 | 2024-05-16 9:33AM EDT | 92.50 | 28.49 | 26.80 | 27.50 | 0.00 | - | 1 | 1,523 | 33.09% |
| XOM250117C00095000 | 2024-05-31 3:48PM EDT | 95.00 | 24.10 | 24.55 | 25.30 | +1.55 | +6.87% | 5 | 2,382 | 31.87% |
| XOM250117C00097500 | 2024-05-23 10:41AM EDT | 97.50 | 20.65 | 22.40 | 23.00 | 0.00 | - | 23 | 1,228 | 30.13% |
| XOM250117C00100000 | 2024-05-31 1:21PM EDT | 100.00 | 19.95 | 20.40 | 20.90 | +2.45 | +14.00% | 9 | 4,689 | 29.07% |
| XOM250117C00105000 | 2024-05-31 12:58PM EDT | 105.00 | 15.60 | 16.40 | 17.15 | +1.75 | +12.64% | 2 | 7,613 | 27.94% |
| XOM250117C00110000 | 2024-05-31 3:38PM EDT | 110.00 | 12.45 | 12.85 | 13.40 | +1.75 | +16.36% | 3 | 5,587 | 25.90% |
| XOM250117C00115000 | 2024-05-31 3:37PM EDT | 115.00 | 9.45 | 9.65 | 10.20 | +1.50 | +18.87% | 14 | 8,721 | 24.52% |
| XOM250117C00120000 | 2024-05-31 3:55PM EDT | 120.00 | 7.20 | 7.30 | 7.65 | +1.45 | +25.22% | 84 | 12,855 | 23.81% |
| XOM250117C00125000 | 2024-05-31 3:57PM EDT | 125.00 | 5.23 | 5.20 | 5.40 | +1.18 | +29.14% | 120 | 14,538 | 22.74% |
| XOM250117C00130000 | 2024-05-31 3:58PM EDT | 130.00 | 3.68 | 3.60 | 3.85 | +1.02 | +38.35% | 66 | 16,525 | 22.44% |
| XOM250117C00135000 | 2024-05-31 3:59PM EDT | 135.00 | 2.50 | 2.44 | 2.63 | +0.65 | +35.14% | 106 | 4,940 | 22.03% |
| XOM250117C00140000 | 2024-05-31 9:37AM EDT | 140.00 | 1.25 | 1.59 | 1.70 | +0.07 | +5.93% | 1 | 5,023 | 21.50% |
| XOM250117C00145000 | 2024-05-31 2:54PM EDT | 145.00 | 1.03 | 1.04 | 1.12 | +0.27 | +35.53% | 53 | 4,724 | 21.36% |
| XOM250117C00150000 | 2024-05-31 3:56PM EDT | 150.00 | 0.66 | 0.66 | 0.70 | +0.19 | +40.43% | 61 | 3,383 | 21.08% |
| XOM250117C00155000 | 2024-05-30 10:48AM EDT | 155.00 | 0.30 | 0.40 | 0.65 | 0.00 | - | 2 | 3,325 | 22.77% |
| XOM250117C00160000 | 2024-05-29 1:49PM EDT | 160.00 | 0.18 | 0.25 | 0.29 | 0.00 | - | 1 | 787 | 21.14% |
| XOM250117C00165000 | 2024-05-29 10:33AM EDT | 165.00 | 0.13 | 0.14 | 0.19 | 0.00 | - | 1 | 2,035 | 21.29% |
| XOM250117C00170000 | 2024-05-31 1:37PM EDT | 170.00 | 0.10 | 0.09 | 0.12 | +0.02 | +25.00% | 35 | 8,622 | 21.29% |
| XOM250117C00175000 | 2024-05-31 9:36AM EDT | 175.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 100 | 3,177 | 21.88% |
| XOM250117C00180000 | 2024-05-31 12:32PM EDT | 180.00 | 0.04 | 0.02 | 0.08 | +0.01 | +33.33% | 118 | 1,153 | 22.80% |
| PXD250117C00190000 | 2024-04-22 2:54PM EDT | 190.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| PXD250117C00210000 | 2024-04-17 3:57PM EDT | 210.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 12.50% |
| PXD250117C00220000 | 2024-04-09 11:38AM EDT | 220.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 12.50% |
| PXD250117C00230000 | 2024-05-01 3:06PM EDT | 230.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 4 | 211 | 12.50% |
| PXD250117C00240000 | 2024-05-02 1:54PM EDT | 240.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 4 | 581 | 12.50% |
| PXD250117C00245000 | 2024-04-29 1:34PM EDT | 245.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| PXD250117C00250000 | 2024-04-26 2:38PM EDT | 250.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 25.00% |
| PXD250117C00255000 | 2024-04-26 2:43PM EDT | 255.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 25.00% |
| PXD250117C00260000 | 2024-05-01 9:48AM EDT | 260.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 659 | 25.00% |
| PXD250117C00265000 | 2024-05-02 3:53PM EDT | 265.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| PXD250117C00270000 | 2024-05-02 1:54PM EDT | 270.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 25.00% |
| PXD250117C00275000 | 2024-05-02 12:28PM EDT | 275.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| PXD250117C00280000 | 2024-05-02 12:45PM EDT | 280.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 25.00% |
| PXD250117C00285000 | 2024-04-30 2:59PM EDT | 285.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 25.00% |
| PXD250117C00290000 | 2024-05-01 3:31PM EDT | 290.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 25.00% |
| PXD250117C00295000 | 2024-05-01 12:12PM EDT | 295.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| PXD250117C00300000 | 2024-05-02 10:08AM EDT | 300.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 25.00% |
| PXD250117C00305000 | 2024-04-16 3:54PM EDT | 305.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| PXD250117C00330000 | 2024-04-22 1:52PM EDT | 330.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| PXD250117C00380000 | 2024-04-12 3:29PM EDT | 380.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 25.00% |
| PXD250117C00390000 | 2024-04-12 9:57AM EDT | 390.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250117P00042500 | 2024-05-23 2:00PM EDT | 42.50 | 0.08 | 0.01 | 0.15 | 0.00 | - | 6 | 651 | 53.13% |
| XOM250117P00045000 | 2024-05-23 3:27PM EDT | 45.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 6 | 2,196 | 50.00% |
| XOM250117P00047500 | 2024-03-20 9:33AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 25.00% |
| XOM250117P00050000 | 2024-04-29 11:08AM EDT | 50.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 2 | 277 | 47.56% |
| XOM250117P00055000 | 2024-05-17 12:48PM EDT | 55.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 110 | 1,472 | 42.19% |
| XOM250117P00060000 | 2024-05-21 12:23PM EDT | 60.00 | 0.08 | 0.05 | 0.21 | 0.00 | - | 20 | 1,853 | 41.36% |
| XOM250117P00065000 | 2024-05-16 11:07AM EDT | 65.00 | 0.13 | 0.05 | 0.12 | 0.00 | - | 1 | 2,369 | 33.99% |
| XOM250117P00070000 | 2024-05-30 3:36PM EDT | 70.00 | 0.19 | 0.10 | 0.15 | 0.00 | - | 20 | 2,490 | 31.10% |
| XOM250117P00075000 | 2024-05-24 11:40AM EDT | 75.00 | 0.24 | 0.17 | 0.21 | 0.00 | - | 1 | 1,352 | 28.86% |
| XOM250117P00077500 | 2024-05-20 10:57AM EDT | 77.50 | 0.23 | 0.22 | 0.26 | 0.00 | - | 2 | 1,794 | 28.03% |
| XOM250117P00080000 | 2024-05-31 9:30AM EDT | 80.00 | 0.39 | 0.27 | 0.32 | +0.02 | +5.41% | 1 | 15,916 | 27.15% |
| XOM250117P00082500 | 2024-05-29 9:47AM EDT | 82.50 | 0.45 | 0.24 | 0.39 | -0.05 | -10.00% | 3 | 2,705 | 26.27% |
| XOM250117P00085000 | 2024-05-29 12:01PM EDT | 85.00 | 0.66 | 0.44 | 0.49 | 0.00 | - | 12 | 11,923 | 25.56% |
| XOM250117P00087500 | 2024-05-31 1:54PM EDT | 87.50 | 0.65 | 0.44 | 0.61 | -0.08 | -10.96% | 35 | 2,649 | 24.85% |
| XOM250117P00090000 | 2024-05-30 12:42PM EDT | 90.00 | 0.85 | 0.60 | 0.76 | -0.13 | -13.27% | 10 | 4,219 | 24.17% |
| XOM250117P00092500 | 2024-05-31 2:20PM EDT | 92.50 | 0.99 | 0.75 | 0.95 | -0.27 | -21.43% | 23 | 2,895 | 23.55% |
| XOM250117P00095000 | 2024-05-31 10:17AM EDT | 95.00 | 1.42 | 0.97 | 1.19 | -0.14 | -8.97% | 1 | 5,060 | 22.97% |
| XOM250117P00097500 | 2024-05-30 2:27PM EDT | 97.50 | 1.91 | 1.24 | 1.49 | 0.00 | - | 7 | 6,663 | 22.46% |
| XOM250117P00100000 | 2024-05-31 2:54PM EDT | 100.00 | 1.80 | 1.59 | 1.83 | -0.60 | -25.00% | 43 | 13,347 | 21.85% |
| PXD250117P00105000 | 2024-04-09 10:11AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
| XOM250117P00110000 | 2024-05-29 3:46PM EDT | 110.00 | 4.33 | 3.90 | 4.15 | -0.82 | -15.92% | 98 | 11,220 | 20.01% |
| XOM250117P00115000 | 2024-05-31 3:31PM EDT | 115.00 | 6.20 | 5.60 | 5.90 | -1.50 | -19.48% | 76 | 8,531 | 18.95% |
| XOM250117P00120000 | 2024-05-31 1:57PM EDT | 120.00 | 8.25 | 7.85 | 8.25 | -2.05 | -19.90% | 25 | 8,305 | 18.07% |
| XOM250117P00125000 | 2024-05-31 3:57PM EDT | 125.00 | 11.02 | 10.80 | 11.45 | -2.55 | -18.79% | 203 | 5,008 | 17.99% |
| XOM250117P00130000 | 2024-05-31 1:28PM EDT | 130.00 | 15.28 | 14.10 | 14.75 | -2.02 | -11.68% | 50 | 270 | 16.58% |
| XOM250117P00135000 | 2024-05-31 3:31PM EDT | 135.00 | 19.05 | 17.95 | 18.70 | +2.52 | +15.24% | 76 | 96 | 15.45% |
| PXD250117P00140000 | 2024-04-15 2:25PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| XOM250117P00145000 | 2024-05-30 3:59PM EDT | 145.00 | 31.05 | 25.60 | 29.95 | 0.00 | - | 360 | 88 | 26.37% |
| XOM250117P00150000 | 2024-02-14 4:58PM EDT | 150.00 | 49.39 | 36.50 | 41.00 | 0.00 | - | 3 | 3 | 49.22% |
| XOM250117P00155000 | 2024-02-14 4:58PM EDT | 155.00 | 54.41 | 41.50 | 46.00 | 0.00 | - | 3 | 0 | 52.14% |
| XOM250117P00160000 | 2023-10-04 2:48PM EDT | 160.00 | 49.20 | 51.40 | 54.55 | 0.00 | - | 1 | 1 | 60.76% |
| XOM250117P00165000 | 2023-02-10 3:34PM EDT | 165.00 | 47.70 | 56.40 | 58.25 | 0.00 | - | 10 | 0 | 61.51% |
| XOM250117P00170000 | 2024-02-14 4:58PM EDT | 170.00 | 69.16 | 56.50 | 61.00 | 0.00 | - | 1 | 1 | 52.70% |
| PXD250117P00175000 | 2024-04-08 9:30AM EDT | 175.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 442 | 0.00% |
| XOM250117P00180000 | 2024-04-12 2:20PM EDT | 180.00 | 58.96 | 61.40 | 64.40 | 0.00 | - | 1 | 1 | 38.79% |
| PXD250117P00195000 | 2024-05-01 10:23AM EDT | 195.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 876 | 0.00% |
| PXD250117P00200000 | 2024-05-01 12:18PM EDT | 200.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2,162 | 0.00% |
| PXD250117P00205000 | 2024-04-17 1:33PM EDT | 205.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| PXD250117P00210000 | 2024-04-18 3:11PM EDT | 210.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 387 | 0.00% |
| PXD250117P00215000 | 2024-05-01 12:36PM EDT | 215.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 25 | 302 | 0.00% |
| PXD250117P00220000 | 2024-04-26 2:11PM EDT | 220.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 767 | 0.00% |
| PXD250117P00225000 | 2024-04-05 1:46PM EDT | 225.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| PXD250117P00230000 | 2024-04-26 12:35PM EDT | 230.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 224 | 0.00% |
| PXD250117P00245000 | 2024-05-02 9:56AM EDT | 245.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| PXD250117P00260000 | 2024-04-11 2:42PM EDT | 260.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| PXD250117P00270000 | 2024-04-29 1:38PM EDT | 270.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| PXD250117P00275000 | 2024-04-25 2:31PM EDT | 275.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
