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
62 283,76 +341,79 (+0,55 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620C00055000 | 2024-02-08 10:53AM EDT | 55.00 | 48.03 | 51.50 | 56.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250620C00060000 | 2024-03-20 11:52AM EDT | 60.00 | 52.79 | 57.70 | 62.50 | 0.00 | - | 1 | 37 | 56.04% |
| XOM250620C00065000 | 2024-05-13 1:41PM EDT | 65.00 | 51.68 | 50.50 | 55.50 | 0.00 | - | 86 | 33 | 52.73% |
| XOM250620C00070000 | 2024-05-29 1:45PM EDT | 70.00 | 44.00 | 46.00 | 51.00 | 0.00 | - | 2 | 72 | 49.87% |
| XOM250620C00075000 | 2024-05-28 3:48PM EDT | 75.00 | 41.78 | 41.00 | 46.00 | +1.08 | +2.65% | 1 | 401 | 44.80% |
| XOM250620C00080000 | 2024-05-20 3:22PM EDT | 80.00 | 40.60 | 36.50 | 41.00 | 0.00 | - | 10 | 361 | 40.03% |
| XOM250620C00085000 | 2024-05-23 12:54PM EDT | 85.00 | 32.40 | 32.50 | 37.50 | 0.00 | - | 1 | 758 | 40.74% |
| XOM250620C00090000 | 2024-05-31 1:12PM EDT | 90.00 | 29.84 | 28.25 | 32.90 | +2.28 | +8.27% | 1 | 928 | 37.24% |
| XOM250620C00095000 | 2024-05-30 3:06PM EDT | 95.00 | 25.40 | 24.10 | 27.95 | +1.60 | +6.72% | 1 | 590 | 32.72% |
| XOM250620C00100000 | 2024-05-31 3:44PM EDT | 100.00 | 22.10 | 21.50 | 24.95 | +2.60 | +13.33% | 1 | 455 | 33.33% |
| XOM250620C00105000 | 2024-05-30 11:56AM EDT | 105.00 | 16.45 | 16.85 | 19.50 | 0.00 | - | 4 | 1,975 | 27.37% |
| XOM250620C00110000 | 2024-05-30 3:05PM EDT | 110.00 | 14.15 | 14.75 | 16.15 | +0.50 | +3.66% | 1 | 2,813 | 26.23% |
| XOM250620C00115000 | 2024-05-31 2:58PM EDT | 115.00 | 12.60 | 11.75 | 13.60 | +1.80 | +16.67% | 10 | 3,149 | 26.21% |
| XOM250620C00120000 | 2024-05-31 3:15PM EDT | 120.00 | 10.00 | 10.10 | 11.20 | +1.40 | +16.28% | 12 | 3,166 | 25.83% |
| XOM250620C00125000 | 2024-05-31 1:54PM EDT | 125.00 | 7.85 | 7.90 | 10.20 | +1.35 | +20.77% | 43 | 11,136 | 27.75% |
| XOM250620C00130000 | 2024-05-31 1:58PM EDT | 130.00 | 6.01 | 6.15 | 6.55 | +0.93 | +18.31% | 25 | 2,133 | 23.46% |
| XOM250620C00135000 | 2024-05-31 1:54PM EDT | 135.00 | 4.70 | 3.75 | 4.90 | +1.03 | +28.07% | 13 | 2,681 | 22.70% |
| XOM250620C00140000 | 2024-05-31 3:41PM EDT | 140.00 | 3.55 | 3.60 | 5.80 | +0.60 | +20.34% | 31 | 1,769 | 27.48% |
| XOM250620C00145000 | 2024-05-31 3:49PM EDT | 145.00 | 2.61 | 2.63 | 4.00 | +0.48 | +22.54% | 3 | 661 | 25.48% |
| XOM250620C00150000 | 2024-05-30 3:55PM EDT | 150.00 | 1.60 | 1.94 | 2.15 | 0.00 | - | 1 | 1,417 | 22.20% |
| XOM250620C00155000 | 2024-05-20 1:49PM EDT | 155.00 | 1.75 | 1.44 | 1.61 | 0.00 | - | 7 | 806 | 22.10% |
| XOM250620C00160000 | 2024-05-31 1:14PM EDT | 160.00 | 1.06 | 1.07 | 1.22 | -0.39 | -26.90% | 1 | 2,308 | 22.12% |
| XOM250620C00165000 | 2024-05-22 9:47AM EDT | 165.00 | 0.78 | 0.77 | 0.92 | 0.00 | - | 1 | 125 | 22.14% |
| XOM250620C00170000 | 2024-05-28 1:51PM EDT | 170.00 | 0.45 | 0.55 | 1.61 | 0.00 | - | 1 | 135 | 26.92% |
| XOM250620C00175000 | 2024-05-31 12:53PM EDT | 175.00 | 0.39 | 0.37 | 0.54 | +0.06 | +18.18% | 1 | 266 | 22.36% |
| XOM250620C00180000 | 2024-05-30 11:41AM EDT | 180.00 | 0.25 | 0.26 | 0.41 | 0.00 | - | 5 | 458 | 22.45% |
| PXD250620C00240000 | 2024-04-05 3:36PM EDT | 240.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| PXD250620C00250000 | 2024-04-29 1:34PM EDT | 250.00 | 43.43 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| PXD250620C00260000 | 2024-04-26 3:16PM EDT | 260.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| PXD250620C00270000 | 2024-04-18 2:14PM EDT | 270.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| PXD250620C00280000 | 2024-05-02 11:18AM EDT | 280.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 12.50% |
| PXD250620C00290000 | 2024-05-02 12:51PM EDT | 290.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PXD250620C00300000 | 2024-04-09 12:30PM EDT | 300.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 12.50% |
| PXD250620C00310000 | 2024-04-10 10:20AM EDT | 310.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| PXD250620C00320000 | 2024-04-10 10:11AM EDT | 320.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| PXD250620C00350000 | 2024-04-24 2:06PM EDT | 350.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620P00050000 | 2024-01-24 4:16PM EDT | 50.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | - | 20 | 57.89% |
| XOM250620P00055000 | 2024-05-29 1:08PM EDT | 55.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 10 | 130 | 58.03% |
| XOM250620P00060000 | 2024-05-21 12:44PM EDT | 60.00 | 0.15 | 0.10 | 0.24 | 0.00 | - | 1 | 447 | 32.72% |
| XOM250620P00065000 | 2024-05-24 11:40AM EDT | 65.00 | 0.32 | 0.23 | 0.32 | 0.00 | - | 1 | 134 | 30.62% |
| XOM250620P00070000 | 2024-05-29 1:08PM EDT | 70.00 | 0.50 | 0.36 | 0.47 | 0.00 | - | 10 | 202 | 29.22% |
| XOM250620P00075000 | 2024-04-17 1:36PM EDT | 75.00 | 0.94 | 0.29 | 0.59 | 0.00 | - | 1 | 396 | 27.06% |
| XOM250620P00080000 | 2024-05-31 3:48PM EDT | 80.00 | 0.90 | 0.82 | 0.93 | -0.21 | -18.92% | 11 | 2,556 | 26.37% |
| XOM250620P00085000 | 2024-05-31 2:07PM EDT | 85.00 | 1.35 | 1.20 | 1.35 | +0.10 | +8.00% | 100 | 1,709 | 25.38% |
| XOM250620P00090000 | 2024-05-24 3:57PM EDT | 90.00 | 2.22 | 1.72 | 1.90 | 0.00 | - | 50 | 929 | 24.34% |
| XOM250620P00095000 | 2024-05-30 11:03AM EDT | 95.00 | 3.00 | 2.44 | 2.63 | 0.00 | - | 208 | 1,354 | 23.34% |
| XOM250620P00100000 | 2024-05-31 10:26AM EDT | 100.00 | 3.65 | 3.15 | 3.60 | -0.55 | -13.10% | 10 | 4,087 | 22.43% |
| XOM250620P00105000 | 2024-05-31 3:44PM EDT | 105.00 | 4.90 | 3.75 | 4.80 | -0.70 | -12.50% | 33 | 7,433 | 21.43% |
| XOM250620P00110000 | 2024-05-31 3:50PM EDT | 110.00 | 6.45 | 5.20 | 6.35 | -0.95 | -12.84% | 10 | 1,803 | 20.56% |
| XOM250620P00115000 | 2024-05-31 10:28AM EDT | 115.00 | 8.95 | 7.90 | 8.45 | -0.05 | -0.56% | 8 | 2,661 | 20.09% |
| XOM250620P00120000 | 2024-05-30 2:45PM EDT | 120.00 | 12.05 | 9.85 | 12.55 | 0.00 | - | 30 | 2,486 | 22.96% |
| XOM250620P00125000 | 2024-05-31 3:59PM EDT | 125.00 | 13.07 | 12.15 | 13.35 | -1.38 | -9.55% | 201 | 5,865 | 18.09% |
| XOM250620P00130000 | 2024-05-13 12:23PM EDT | 130.00 | 16.45 | 14.65 | 18.45 | 0.00 | - | 1 | 259 | 21.64% |
| XOM250620P00135000 | 2024-05-06 3:38PM EDT | 135.00 | 20.85 | 18.80 | 22.30 | 0.00 | - | 33 | 223 | 21.94% |
| XOM250620P00140000 | 2024-04-22 3:33PM EDT | 140.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XOM250620P00145000 | 2024-05-06 3:37PM EDT | 145.00 | 29.05 | 26.80 | 28.90 | 0.00 | - | 1 | 16 | 16.77% |
| XOM250620P00150000 | 2024-04-12 9:42AM EDT | 150.00 | 28.15 | 30.60 | 35.45 | 0.00 | - | 34 | 30 | 24.02% |
| XOM250620P00155000 | 2023-05-10 10:27AM EDT | 155.00 | 48.35 | 45.20 | 48.25 | 0.00 | - | - | 1 | 45.51% |
| XOM250620P00160000 | 2023-05-11 3:50PM EDT | 160.00 | 55.58 | 51.25 | 54.75 | 0.00 | - | 4 | 0 | 51.03% |
| XOM250620P00165000 | 2024-05-22 1:41PM EDT | 165.00 | 49.10 | 45.00 | 50.00 | 0.00 | - | 3 | 0 | 27.97% |
| XOM250620P00170000 | 2024-03-13 1:17PM EDT | 170.00 | 59.52 | 47.75 | 52.50 | 0.00 | - | 2 | 0 | 0.00% |
| XOM250620P00175000 | 2024-05-30 10:00AM EDT | 175.00 | 59.50 | 55.00 | 60.00 | 0.00 | - | 2 | 0 | 31.10% |
| XOM250620P00180000 | 2024-05-15 3:50PM EDT | 180.00 | 62.02 | 60.00 | 65.00 | 0.00 | - | - | 0 | 32.56% |
| PXD250620P00220000 | 2024-04-24 9:46AM EDT | 220.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PXD250620P00250000 | 2024-04-17 12:24PM EDT | 250.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD250620P00260000 | 2024-05-01 2:42PM EDT | 260.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PXD250620P00280000 | 2024-05-01 12:41PM EDT | 280.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
