La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0873 +0,0004 (+0,03 %) Gold future
2 422,10 +36,60 (+1,53 %) Bitcoin EUR
61 542,71 +1 524,52 (+2,54 %)
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 :
Prix d’exercice:100.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00100000 | 2024-05-15 1:37PM EDT | 2024-05-17 | 19.15 | 19.15 | 20.20 | +0.69 | +3.74% | 5 | 34 | 151.56% |
| XOM240524C00100000 | 2024-05-13 3:14PM EDT | 2024-05-24 | 18.15 | 19.55 | 20.15 | 0.00 | - | 10 | 0 | 71.19% |
| XOM240621C00100000 | 2024-05-17 3:04PM EDT | 2024-06-21 | 20.20 | 20.00 | 20.45 | +1.00 | +5.21% | 23 | 198 | 45.95% |
| XOM240719C00100000 | 2024-05-16 2:24PM EDT | 2024-07-19 | 18.85 | 20.40 | 21.00 | 0.00 | - | 7 | 1,994 | 40.28% |
| XOM240816C00100000 | 2024-05-15 2:34PM EDT | 2024-08-16 | 19.80 | 20.25 | 20.85 | 0.00 | - | 4 | 14 | 32.36% |
| XOM240920C00100000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 18.95 | 20.00 | 22.50 | 0.00 | - | 21 | 2,393 | 37.57% |
| XOM241018C00100000 | 2024-05-15 9:52AM EDT | 2024-10-18 | 21.55 | 21.40 | 21.80 | +3.07 | +16.61% | 2 | 140 | 30.45% |
| XOM241220C00100000 | 2024-05-17 2:43PM EDT | 2024-12-20 | 22.50 | 22.05 | 23.65 | +0.73 | +3.35% | 24 | 1,330 | 33.23% |
| XOM250117C00100000 | 2024-05-17 10:32AM EDT | 2025-01-17 | 21.92 | 21.50 | 23.95 | +0.65 | +3.06% | 1 | 4,677 | 32.34% |
| XOM250321C00100000 | 2024-05-15 2:25PM EDT | 2025-03-21 | 22.70 | 23.10 | 24.85 | 0.00 | - | 10 | 113 | 31.64% |
| XOM250620C00100000 | 2024-05-17 1:33PM EDT | 2025-06-20 | 24.55 | 23.65 | 26.10 | +1.05 | +4.47% | 150 | 581 | 31.09% |
| XOM251219C00100000 | 2024-05-09 1:22PM EDT | 2025-12-19 | 24.56 | 25.35 | 28.15 | 0.00 | - | 4 | 706 | 30.07% |
| XOM260116C00100000 | 2024-05-17 2:13PM EDT | 2026-01-16 | 26.87 | 26.35 | 28.30 | +0.62 | +2.36% | 2,987 | 506 | 29.68% |
| XOM261218C00100000 | 2024-05-17 11:41AM EDT | 2026-12-18 | 28.31 | 28.35 | 30.00 | +0.26 | +0.93% | 1 | 334 | 26.55% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00100000 | 2024-05-15 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 16,726 | 50.00% |
| XOM240524P00100000 | 2024-05-17 1:05PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 91 | 261 | 50.00% |
| XOM240531P00100000 | 2024-05-16 1:00PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 682 | 44.73% |
| XOM240607P00100000 | 2024-05-16 1:07PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 325 | 433 | 37.60% |
| XOM240614P00100000 | 2024-05-14 9:38AM EDT | 2024-06-14 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 30.96% |
| XOM240621P00100000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.08 | -0.01 | -11.11% | 34 | 13,061 | 28.32% |
| XOM240719P00100000 | 2024-05-17 3:08PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.54 | -0.03 | -18.75% | 117 | 2,315 | 30.98% |
| XOM240816P00100000 | 2024-05-17 9:48AM EDT | 2024-08-16 | 0.35 | 0.34 | 0.33 | +0.02 | +6.06% | 10 | 1 | 23.05% |
| XOM240920P00100000 | 2024-05-17 3:46PM EDT | 2024-09-20 | 0.46 | 0.25 | 0.48 | -0.13 | -22.03% | 54 | 4,020 | 21.36% |
| XOM241018P00100000 | 2024-05-17 2:42PM EDT | 2024-10-18 | 0.64 | 0.40 | 1.15 | -0.20 | -23.81% | 64 | 1,658 | 24.56% |
| XOM241220P00100000 | 2024-05-17 3:01PM EDT | 2024-12-20 | 1.30 | 1.15 | 1.58 | -0.27 | -17.20% | 2 | 4,526 | 22.96% |
| XOM250117P00100000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 1.51 | 1.27 | 1.53 | -0.26 | -14.69% | 59 | 13,354 | 21.38% |
| XOM250321P00100000 | 2024-05-17 10:48AM EDT | 2025-03-21 | 2.35 | 1.77 | 2.47 | -0.21 | -8.20% | 15 | 109 | 22.72% |
| XOM250620P00100000 | 2024-05-15 2:25PM EDT | 2025-06-20 | 3.32 | 2.80 | 4.15 | 0.00 | - | 11 | 3,831 | 24.94% |
| XOM251219P00100000 | 2024-05-17 10:12AM EDT | 2025-12-19 | 4.90 | 3.60 | 5.90 | -0.23 | -4.48% | 1 | 1,923 | 24.59% |
| XOM260116P00100000 | 2024-05-17 3:40PM EDT | 2026-01-16 | 4.96 | 4.65 | 6.05 | -0.34 | -6.42% | 310 | 2,510 | 24.34% |
| XOM261218P00100000 | 2024-05-17 1:55PM EDT | 2026-12-18 | 7.25 | 6.50 | 8.25 | -0.25 | -3.33% | 1 | 290 | 23.20% |
