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
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 394,01 +1 293,46 (+2,15 %)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00120000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 10,129 | 24,024 | 5.08% |
| XOM240524C00120000 | 2024-05-17 4:00PM EDT | 2024-05-24 | 1.03 | 0.98 | 1.10 | +0.48 | +87.27% | 6,470 | 1,995 | 17.97% |
| XOM240531C00120000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.48 | 1.36 | 1.54 | +0.55 | +59.14% | 902 | 2,047 | 17.68% |
| XOM240607C00120000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 1.92 | 1.85 | 1.98 | +0.66 | +52.38% | 257 | 1,393 | 18.36% |
| XOM240614C00120000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 2.30 | 2.16 | 2.47 | +0.70 | +43.75% | 371 | 1,380 | 19.64% |
| XOM240621C00120000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.58 | 2.57 | 2.67 | +0.71 | +37.97% | 4,412 | 30,780 | 18.96% |
| XOM240628C00120000 | 2024-05-17 3:51PM EDT | 2024-06-28 | 2.98 | 2.79 | 3.80 | +0.81 | +37.33% | 45 | 75 | 24.24% |
| XOM240719C00120000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 3.80 | 3.75 | 3.90 | +0.70 | +22.58% | 973 | 11,112 | 20.37% |
| XOM240816C00120000 | 2024-05-16 3:17PM EDT | 2024-08-16 | 4.13 | 4.00 | 4.10 | -0.42 | -9.23% | 311 | 273 | 17.82% |
| XOM240920C00120000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 5.80 | 5.65 | 5.80 | +0.89 | +18.13% | 318 | 6,937 | 21.21% |
| XOM241018C00120000 | 2024-05-17 3:00PM EDT | 2024-10-18 | 6.65 | 6.50 | 7.65 | +0.95 | +16.67% | 122 | 4,731 | 25.15% |
| XOM241220C00120000 | 2024-05-17 2:14PM EDT | 2024-12-20 | 8.00 | 7.80 | 8.40 | +0.89 | +12.52% | 55 | 4,926 | 23.24% |
| XOM250117C00120000 | 2024-05-17 2:55PM EDT | 2025-01-17 | 8.95 | 8.65 | 8.95 | +1.10 | +14.01% | 33 | 12,622 | 23.29% |
| XOM250321C00120000 | 2024-05-17 2:58PM EDT | 2025-03-21 | 10.18 | 9.70 | 10.55 | +1.88 | +22.65% | 260 | 485 | 24.43% |
| XOM250620C00120000 | 2024-05-17 1:34PM EDT | 2025-06-20 | 11.65 | 10.90 | 12.95 | +0.42 | +3.74% | 2 | 2,264 | 26.31% |
| XOM251219C00120000 | 2024-05-14 1:43PM EDT | 2025-12-19 | 12.91 | 13.60 | 15.70 | 0.00 | - | 1 | 5,496 | 26.42% |
| XOM260116C00120000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 13.95 | 14.65 | 15.80 | -0.50 | -3.46% | 1 | 5,107 | 25.97% |
| XOM261218C00120000 | 2024-05-17 2:54PM EDT | 2026-12-18 | 18.45 | 17.10 | 18.70 | +0.30 | +1.65% | 10 | 448 | 24.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00120000 | 2024-05-17 3:56PM EDT | 2024-05-17 | 0.32 | 0.03 | 1.23 | -1.73 | -84.39% | 4,208 | 5,862 | 41.60% |
| XOM240524P00120000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.20 | 1.09 | 1.25 | -1.18 | -49.58% | 826 | 375 | 14.99% |
| XOM240531P00120000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 1.58 | 1.35 | 1.62 | -1.09 | -40.82% | 105 | 113 | 14.80% |
| XOM240607P00120000 | 2024-05-17 3:41PM EDT | 2024-06-07 | 1.91 | 1.77 | 1.96 | -0.97 | -33.68% | 2 | 58 | 15.13% |
| XOM240614P00120000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 2.17 | 1.77 | 2.22 | -0.98 | -31.11% | 6 | 27 | 15.11% |
| XOM240621P00120000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.37 | 2.31 | 2.40 | -0.98 | -29.25% | 725 | 7,711 | 14.76% |
| XOM240719P00120000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 3.10 | 3.00 | 3.20 | -1.05 | -25.30% | 277 | 3,887 | 15.08% |
| XOM240920P00120000 | 2024-05-17 2:34PM EDT | 2024-09-20 | 4.90 | 4.80 | 4.95 | -0.90 | -15.52% | 44 | 6,616 | 16.93% |
| XOM241018P00120000 | 2024-05-16 2:49PM EDT | 2024-10-18 | 5.90 | 5.25 | 5.40 | -0.50 | -7.81% | 5 | 769 | 16.77% |
| XOM241220P00120000 | 2024-05-17 2:43PM EDT | 2024-12-20 | 6.71 | 5.55 | 7.80 | -0.75 | -10.05% | 6 | 688 | 20.66% |
| XOM250117P00120000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 7.01 | 5.90 | 7.10 | -0.99 | -12.37% | 43 | 8,298 | 17.66% |
| XOM250321P00120000 | 2024-05-17 2:44PM EDT | 2025-03-21 | 8.20 | 8.00 | 9.20 | -0.45 | -5.20% | 7 | 475 | 20.55% |
| XOM250620P00120000 | 2024-05-17 3:07PM EDT | 2025-06-20 | 9.30 | 9.20 | 9.70 | -0.27 | -2.82% | 16 | 2,239 | 19.07% |
| XOM251219P00120000 | 2024-05-16 3:20PM EDT | 2025-12-19 | 12.10 | 10.45 | 12.60 | 0.00 | - | 45 | 293 | 20.65% |
| XOM260116P00120000 | 2024-05-17 3:40PM EDT | 2026-01-16 | 11.71 | 10.90 | 12.85 | -1.29 | -9.92% | 1 | 206 | 20.58% |
| XOM261218P00120000 | 2024-05-17 1:55PM EDT | 2026-12-18 | 14.55 | 12.50 | 16.60 | +0.05 | +0.34% | 2 | 210 | 21.47% |
