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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM251219C00050000 | 2024-04-19 12:08PM EDT | 50.00 | 70.23 | 68.15 | 72.85 | 0.00 | - | 29 | 5 | 58.73% |
| XOM251219C00055000 | 2024-04-01 1:35PM EDT | 55.00 | 62.03 | 59.50 | 64.50 | 0.00 | - | 322 | 3 | 47.71% |
| XOM251219C00060000 | 2024-04-12 1:21PM EDT | 60.00 | 61.00 | 55.60 | 60.45 | 0.00 | - | 1 | 12 | 47.85% |
| XOM251219C00065000 | 2024-05-14 1:19PM EDT | 65.00 | 53.25 | 51.00 | 55.50 | 0.00 | - | 3 | 154 | 43.45% |
| XOM251219C00070000 | 2024-05-13 12:21PM EDT | 70.00 | 48.77 | 46.00 | 51.00 | 0.00 | - | 32 | 335 | 41.08% |
| XOM251219C00075000 | 2024-05-22 1:19PM EDT | 75.00 | 43.05 | 41.50 | 46.50 | 0.00 | - | 3 | 297 | 38.64% |
| XOM251219C00080000 | 2024-05-22 10:05AM EDT | 80.00 | 40.30 | 37.50 | 42.50 | 0.00 | - | 1 | 103 | 37.63% |
| XOM251219C00085000 | 2024-05-23 12:58PM EDT | 85.00 | 33.45 | 34.60 | 38.00 | 0.00 | - | 1 | 386 | 34.93% |
| XOM251219C00090000 | 2024-05-30 3:25PM EDT | 90.00 | 29.17 | 29.55 | 33.85 | 0.00 | - | 1 | 199 | 33.05% |
| XOM251219C00095000 | 2024-04-26 1:23PM EDT | 95.00 | 29.12 | 23.90 | 27.45 | 0.00 | - | 4 | 164 | 25.76% |
| XOM251219C00100000 | 2024-05-09 1:22PM EDT | 100.00 | 24.56 | 22.10 | 26.95 | 0.00 | - | 2 | 706 | 31.61% |
| XOM251219C00105000 | 2024-05-24 10:03AM EDT | 105.00 | 19.38 | 19.05 | 21.80 | 0.00 | - | 1 | 2,459 | 27.05% |
| XOM251219C00110000 | 2024-05-24 10:03AM EDT | 110.00 | 16.43 | 16.25 | 19.00 | 0.00 | - | 1 | 558 | 26.83% |
| XOM251219C00115000 | 2024-05-31 10:33AM EDT | 115.00 | 14.25 | 13.25 | 16.30 | +0.90 | +6.74% | 7 | 624 | 26.33% |
| XOM251219C00120000 | 2024-05-31 3:00PM EDT | 120.00 | 13.00 | 10.65 | 13.60 | +1.81 | +16.18% | 1 | 5,658 | 25.40% |
| XOM251219C00125000 | 2024-05-30 2:02PM EDT | 125.00 | 9.86 | 10.70 | 11.10 | +0.61 | +6.59% | 3 | 667 | 24.41% |
| XOM251219C00130000 | 2024-05-22 2:28PM EDT | 130.00 | 8.15 | 8.85 | 10.05 | 0.00 | - | 4 | 338 | 25.50% |
| XOM251219C00135000 | 2024-05-22 9:52AM EDT | 135.00 | 6.90 | 6.25 | 8.30 | 0.00 | - | 36 | 259 | 24.99% |
| XOM251219C00140000 | 2024-05-20 12:13PM EDT | 140.00 | 6.70 | 4.85 | 8.10 | 0.00 | - | 5 | 215 | 26.96% |
| XOM251219C00145000 | 2024-05-28 10:58AM EDT | 145.00 | 4.00 | 4.70 | 5.90 | 0.00 | - | 8 | 92 | 24.89% |
| XOM251219C00150000 | 2024-05-21 12:13PM EDT | 150.00 | 4.10 | 3.80 | 4.05 | 0.00 | - | 12 | 441 | 22.91% |
| XOM251219C00155000 | 2024-05-06 2:50PM EDT | 155.00 | 3.30 | 2.97 | 4.20 | 0.00 | - | 1 | 27 | 24.94% |
| XOM251219C00160000 | 2024-02-20 12:53PM EDT | 160.00 | 1.40 | 1.98 | 2.60 | 0.00 | - | 3 | 45 | 22.56% |
| XOM251219C00165000 | 2024-05-15 10:12AM EDT | 165.00 | 1.76 | 1.88 | 2.48 | 0.00 | - | 1 | 32 | 23.63% |
| XOM251219C00170000 | 2024-04-17 11:45AM EDT | 170.00 | 2.68 | 1.61 | 5.00 | 0.00 | - | 10 | 127 | 31.37% |
| XOM251219C00175000 | 2024-05-31 1:33PM EDT | 175.00 | 1.20 | 1.16 | 1.36 | +0.26 | +27.66% | 38 | 141 | 22.43% |
| XOM251219C00180000 | 2024-05-28 10:07AM EDT | 180.00 | 0.80 | 0.92 | 1.09 | 0.00 | - | 10 | 58 | 22.40% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM251219P00050000 | 2024-03-18 12:18PM EDT | 50.00 | 0.35 | 0.23 | 0.35 | 0.00 | - | 9 | 44 | 35.62% |
| XOM251219P00055000 | 2024-05-24 11:41AM EDT | 55.00 | 0.31 | 0.23 | 0.34 | 0.00 | - | 1 | 1,477 | 31.84% |
| XOM251219P00060000 | 2024-05-16 11:39AM EDT | 60.00 | 0.44 | 0.37 | 0.48 | 0.00 | - | 20 | 92 | 30.35% |
| XOM251219P00065000 | 2024-05-16 9:33AM EDT | 65.00 | 0.61 | 0.55 | 0.67 | 0.00 | - | 4 | 196 | 29.00% |
| XOM251219P00070000 | 2024-04-02 9:55AM EDT | 70.00 | 1.06 | 1.05 | 1.15 | 0.00 | - | 2 | 1,731 | 29.21% |
| XOM251219P00075000 | 2024-04-18 10:17AM EDT | 75.00 | 1.67 | 0.87 | 1.41 | 0.00 | - | 2 | 1,914 | 27.37% |
| XOM251219P00080000 | 2024-05-20 3:05PM EDT | 80.00 | 1.75 | 1.40 | 1.73 | +0.15 | +9.37% | 2 | 393 | 25.63% |
| XOM251219P00085000 | 2024-05-28 9:55AM EDT | 85.00 | 2.63 | 2.11 | 2.33 | 0.00 | - | 10 | 307 | 24.71% |
| XOM251219P00090000 | 2024-05-31 12:00PM EDT | 90.00 | 3.30 | 2.88 | 3.10 | -0.25 | -7.04% | 34 | 1,247 | 23.85% |
| XOM251219P00095000 | 2024-05-31 11:57AM EDT | 95.00 | 4.30 | 3.80 | 4.05 | -0.31 | -6.72% | 116 | 1,143 | 23.00% |
| XOM251219P00100000 | 2024-05-31 1:16PM EDT | 100.00 | 5.35 | 4.95 | 5.25 | -0.71 | -11.72% | 115 | 1,982 | 22.25% |
| XOM251219P00105000 | 2024-05-30 1:05PM EDT | 105.00 | 7.49 | 6.35 | 7.60 | 0.00 | - | 1 | 602 | 23.29% |
| XOM251219P00110000 | 2024-05-31 9:46AM EDT | 110.00 | 8.90 | 7.05 | 9.25 | +1.15 | +14.84% | 4 | 253 | 22.30% |
| XOM251219P00115000 | 2024-05-30 11:58AM EDT | 115.00 | 11.55 | 9.00 | 10.35 | 0.00 | - | 8 | 320 | 19.89% |
| XOM251219P00120000 | 2024-05-31 11:12AM EDT | 120.00 | 12.65 | 11.20 | 12.60 | +0.55 | +4.55% | 8 | 293 | 19.01% |
| XOM251219P00125000 | 2024-05-30 12:00PM EDT | 125.00 | 15.40 | 13.95 | 16.05 | -1.60 | -9.41% | 2 | 1,896 | 19.63% |
| XOM251219P00130000 | 2024-05-31 11:02AM EDT | 130.00 | 19.50 | 17.20 | 20.25 | +2.95 | +17.82% | 2 | 88 | 21.07% |
| XOM251219P00135000 | 2024-03-26 12:11PM EDT | 135.00 | 24.40 | 19.15 | 22.50 | 0.00 | - | 360 | 631 | 18.48% |
| XOM251219P00140000 | 2023-11-13 12:08PM EDT | 140.00 | 36.80 | 40.75 | 42.45 | 0.00 | - | 2 | 70 | 47.27% |
| XOM251219P00145000 | 2023-07-28 10:02AM EDT | 145.00 | 42.35 | 37.15 | 38.90 | 0.00 | - | 2 | 8 | 34.70% |
| XOM251219P00150000 | 2024-05-17 2:45PM EDT | 150.00 | 30.90 | 31.75 | 33.95 | 0.00 | - | 24 | 83 | 15.52% |
| XOM251219P00155000 | 2023-05-17 11:29AM EDT | 155.00 | 51.37 | 48.30 | 52.35 | 0.00 | - | 1 | 6 | 44.84% |
| XOM251219P00160000 | 2023-10-06 10:11AM EDT | 160.00 | 54.65 | 50.95 | 55.15 | 0.00 | - | 5 | 0 | 42.78% |
| XOM251219P00165000 | 2023-04-03 3:17PM EDT | 165.00 | 50.10 | 56.70 | 60.05 | 0.00 | - | 2 | 1 | 44.34% |
| XOM251219P00170000 | 2023-10-06 10:13AM EDT | 170.00 | 64.30 | 60.50 | 65.40 | 0.00 | - | 9 | 0 | 46.62% |
| XOM251219P00175000 | 2023-06-13 12:42PM EDT | 175.00 | 67.85 | 68.05 | 72.90 | 0.00 | - | 1 | 0 | 52.71% |
