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
61 692,56 +138,02 (+0,22 %)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116C00050000 | 2024-05-24 11:00AM EDT | 50.00 | 64.20 | 57.00 | 62.00 | 0.00 | - | 9 | 77 | 53.16% |
| XOM260116C00055000 | 2024-03-27 12:53PM EDT | 55.00 | 59.50 | 60.50 | 65.50 | 0.00 | - | 2 | 1 | 72.94% |
| XOM260116C00060000 | 2024-05-08 3:55PM EDT | 60.00 | 56.60 | 51.10 | 55.95 | 0.00 | - | 1 | 4 | 58.72% |
| XOM260116C00065000 | 2024-06-14 1:31PM EDT | 65.00 | 45.05 | 42.70 | 47.35 | -4.74 | -9.52% | 50 | 141 | 39.72% |
| XOM260116C00070000 | 2024-06-14 1:12PM EDT | 70.00 | 40.67 | 39.35 | 41.75 | -4.33 | -9.62% | 1 | 141 | 33.00% |
| XOM260116C00075000 | 2024-06-14 3:05PM EDT | 75.00 | 36.21 | 35.90 | 37.65 | -2.86 | -7.32% | 1 | 279 | 32.32% |
| XOM260116C00080000 | 2024-06-14 3:07PM EDT | 80.00 | 32.09 | 32.10 | 33.55 | -1.91 | -5.62% | 2 | 554 | 31.11% |
| XOM260116C00085000 | 2024-06-12 2:55PM EDT | 85.00 | 29.70 | 27.35 | 29.65 | 0.00 | - | 33 | 1,080 | 30.04% |
| XOM260116C00090000 | 2024-06-13 2:48PM EDT | 90.00 | 25.83 | 24.55 | 25.65 | 0.00 | - | 50 | 787 | 28.31% |
| XOM260116C00095000 | 2024-06-13 2:38PM EDT | 95.00 | 22.50 | 21.10 | 22.35 | 0.00 | - | 1 | 1,511 | 27.80% |
| XOM260116C00100000 | 2024-06-13 3:00PM EDT | 100.00 | 19.28 | 18.05 | 18.50 | 0.00 | - | 10 | 1,695 | 25.68% |
| XOM260116C00105000 | 2024-06-14 3:45PM EDT | 105.00 | 15.40 | 15.25 | 16.35 | -3.54 | -18.69% | 6 | 1,261 | 26.47% |
| XOM260116C00110000 | 2024-06-14 2:18PM EDT | 110.00 | 12.80 | 12.65 | 13.45 | -0.95 | -6.91% | 16 | 1,027 | 25.28% |
| XOM260116C00115000 | 2024-06-14 10:21AM EDT | 115.00 | 10.60 | 9.85 | 11.30 | -0.65 | -5.78% | 11 | 492 | 25.01% |
| XOM260116C00120000 | 2024-06-14 2:41PM EDT | 120.00 | 8.61 | 8.55 | 9.40 | -0.66 | -7.12% | 28 | 5,219 | 24.71% |
| XOM260116C00125000 | 2024-06-14 3:20PM EDT | 125.00 | 6.95 | 6.90 | 7.50 | -0.85 | -10.90% | 12 | 1,640 | 23.94% |
| XOM260116C00130000 | 2024-06-14 12:37PM EDT | 130.00 | 5.80 | 5.55 | 6.50 | -0.35 | -5.69% | 32 | 1,087 | 24.47% |
| XOM260116C00135000 | 2024-06-13 12:47PM EDT | 135.00 | 4.95 | 4.10 | 4.80 | 0.00 | - | 25 | 541 | 23.16% |
| XOM260116C00140000 | 2024-06-13 1:56PM EDT | 140.00 | 4.10 | 3.20 | 3.90 | 0.00 | - | 24 | 1,937 | 23.10% |
| XOM260116C00145000 | 2024-06-14 11:35AM EDT | 145.00 | 2.87 | 2.51 | 2.99 | -0.15 | -4.97% | 7 | 362 | 22.61% |
| XOM260116C00150000 | 2024-06-14 12:40PM EDT | 150.00 | 2.25 | 1.85 | 2.43 | -0.35 | -13.46% | 2 | 443 | 22.66% |
| XOM260116C00155000 | 2024-06-14 11:42AM EDT | 155.00 | 1.75 | 1.62 | 2.03 | -0.61 | -25.85% | 2 | 51 | 22.90% |
| XOM260116C00160000 | 2024-06-13 2:02PM EDT | 160.00 | 1.56 | 1.28 | 1.84 | 0.00 | - | 1 | 603 | 23.62% |
| XOM260116C00165000 | 2024-06-13 10:12AM EDT | 165.00 | 1.23 | 0.99 | 1.36 | 0.00 | - | 1 | 109 | 23.07% |
| XOM260116C00170000 | 2024-05-21 10:27AM EDT | 170.00 | 1.97 | 0.77 | 1.16 | 0.00 | - | 2 | 249 | 23.38% |
| XOM260116C00175000 | 2024-06-14 2:21PM EDT | 175.00 | 0.70 | 0.59 | 0.90 | -0.06 | -7.89% | 14 | 1,960 | 23.18% |
| XOM260116C00180000 | 2024-06-12 2:48PM EDT | 180.00 | 0.60 | 0.23 | 1.55 | 0.00 | - | 13 | 607 | 27.27% |
| PXD260116C00220000 | 2024-04-09 10:22AM EDT | 220.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| PXD260116C00225000 | 2024-04-16 9:30AM EDT | 225.00 | 65.97 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| PXD260116C00245000 | 2024-04-30 10:26AM EDT | 245.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| PXD260116C00250000 | 2024-05-01 1:51PM EDT | 250.00 | 44.11 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| PXD260116C00255000 | 2024-04-19 3:47PM EDT | 255.00 | 46.54 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| PXD260116C00260000 | 2024-04-19 3:47PM EDT | 260.00 | 43.18 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 12.50% |
| PXD260116C00265000 | 2024-04-09 12:06PM EDT | 265.00 | 41.33 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| PXD260116C00270000 | 2024-05-01 11:05AM EDT | 270.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| PXD260116C00275000 | 2024-04-25 11:42AM EDT | 275.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 12.50% |
| PXD260116C00280000 | 2024-04-25 11:13AM EDT | 280.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| PXD260116C00285000 | 2024-04-25 11:41AM EDT | 285.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| PXD260116C00290000 | 2024-04-10 10:33AM EDT | 290.00 | 31.24 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 12.50% |
| PXD260116C00300000 | 2024-04-15 3:53PM EDT | 300.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| PXD260116C00310000 | 2024-04-29 12:30PM EDT | 310.00 | 21.86 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| PXD260116C00320000 | 2024-04-22 12:05PM EDT | 320.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| PXD260116C00325000 | 2024-04-09 11:26AM EDT | 325.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PXD260116C00330000 | 2024-04-18 3:23PM EDT | 330.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| PXD260116C00360000 | 2024-04-11 2:01PM EDT | 360.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116P00050000 | 2024-06-05 9:35AM EDT | 50.00 | 0.12 | 0.10 | 0.79 | 0.00 | - | 1 | 20 | 38.38% |
| XOM260116P00055000 | 2024-05-24 11:41AM EDT | 55.00 | 0.35 | 0.19 | 1.30 | 0.00 | - | 1 | 1,775 | 38.36% |
| XOM260116P00060000 | 2024-05-31 2:47PM EDT | 60.00 | 0.48 | 0.31 | 1.53 | 0.00 | - | 2 | 475 | 35.67% |
| XOM260116P00065000 | 2024-06-14 10:59AM EDT | 65.00 | 0.98 | 0.87 | 1.00 | +0.31 | +46.27% | 4 | 112 | 28.48% |
| XOM260116P00070000 | 2024-06-12 10:20AM EDT | 70.00 | 1.15 | 1.24 | 1.70 | 0.00 | - | 1 | 123 | 28.88% |
| XOM260116P00075000 | 2024-06-13 9:36AM EDT | 75.00 | 1.60 | 1.76 | 2.16 | 0.00 | - | 1 | 409 | 27.28% |
| XOM260116P00080000 | 2024-06-05 11:32AM EDT | 80.00 | 2.35 | 2.11 | 2.60 | 0.00 | - | 25 | 1,861 | 25.32% |
| XOM260116P00085000 | 2024-06-12 12:18PM EDT | 85.00 | 3.05 | 3.30 | 3.55 | 0.00 | - | 98 | 522 | 24.64% |
| XOM260116P00090000 | 2024-06-14 9:52AM EDT | 90.00 | 4.16 | 2.60 | 4.60 | +0.46 | +12.43% | 5 | 1,733 | 23.66% |
| XOM260116P00095000 | 2024-06-11 3:25PM EDT | 95.00 | 5.10 | 4.70 | 6.00 | 0.00 | - | 11 | 1,559 | 22.96% |
| XOM260116P00100000 | 2024-06-12 1:32PM EDT | 100.00 | 6.75 | 7.15 | 8.05 | 0.00 | - | 10 | 3,395 | 23.03% |
| XOM260116P00105000 | 2024-06-13 2:51PM EDT | 105.00 | 8.80 | 9.05 | 9.70 | 0.00 | - | 15 | 961 | 21.69% |
| XOM260116P00110000 | 2024-06-14 2:46PM EDT | 110.00 | 11.40 | 11.20 | 11.75 | +1.25 | +12.32% | 2 | 1,329 | 20.57% |
| XOM260116P00115000 | 2024-06-10 12:32PM EDT | 115.00 | 11.75 | 13.20 | 14.65 | 0.00 | - | 9 | 505 | 20.41% |
| XOM260116P00120000 | 2024-06-14 12:15PM EDT | 120.00 | 16.70 | 16.25 | 17.50 | +2.05 | +13.99% | 82 | 228 | 19.56% |
| XOM260116P00125000 | 2024-06-12 10:30AM EDT | 125.00 | 17.90 | 18.55 | 20.50 | 0.00 | - | 2 | 60 | 18.32% |
| XOM260116P00130000 | 2024-06-06 12:23PM EDT | 130.00 | 20.50 | 21.05 | 24.40 | 0.00 | - | 3 | 11 | 18.27% |
| XOM260116P00140000 | 2024-05-08 3:58PM EDT | 140.00 | 26.40 | 26.30 | 29.50 | 0.00 | - | 1 | 6 | 0.00% |
| XOM260116P00145000 | 2024-06-07 2:56PM EDT | 145.00 | 33.05 | 34.75 | 38.40 | 0.00 | - | 1 | 2 | 21.38% |
| XOM260116P00150000 | 2024-05-06 3:47PM EDT | 150.00 | 33.85 | 35.80 | 39.30 | 0.00 | - | 2 | 2 | 0.00% |
| XOM260116P00155000 | 2023-10-19 12:07PM EDT | 155.00 | 42.50 | 48.45 | 51.65 | 0.00 | - | 10 | 0 | 32.62% |
| XOM260116P00160000 | 2023-09-21 1:58PM EDT | 160.00 | 44.35 | 47.00 | 52.00 | 0.00 | - | 4 | 4 | 20.91% |
| PXD260116P00165000 | 2024-05-02 2:33PM EDT | 165.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM260116P00170000 | 2024-03-15 9:37AM EDT | 170.00 | 58.00 | 47.50 | 52.45 | 0.00 | - | 3 | 3 | 0.00% |
| XOM260116P00175000 | 2024-02-05 1:57PM EDT | 175.00 | 73.54 | 65.50 | 70.50 | 0.00 | - | - | 0 | 35.68% |
| PXD260116P00200000 | 2024-04-24 10:05AM EDT | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| PXD260116P00230000 | 2024-04-12 12:54PM EDT | 230.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| PXD260116P00235000 | 2024-04-11 2:01PM EDT | 235.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD260116P00240000 | 2024-04-29 11:33AM EDT | 240.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 100 | 312 | 0.00% |
| PXD260116P00285000 | 2024-04-11 2:42PM EDT | 285.00 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| PXD260116P00340000 | 2024-04-12 9:52AM EDT | 340.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
