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
61 400,54 +1 461,37 (+2,44 %)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00125000 | 2024-05-17 3:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 18,653 | 25.00% |
| XOM240524C00125000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.10 | 0.00 | - | 358 | 3,097 | 19.53% |
| XOM240531C00125000 | 2024-05-17 3:33PM EDT | 2024-05-31 | 0.18 | 0.16 | 0.19 | +0.07 | +63.64% | 321 | 3,712 | 16.70% |
| XOM240607C00125000 | 2024-05-17 3:41PM EDT | 2024-06-07 | 0.37 | 0.33 | 0.59 | +0.13 | +54.17% | 32 | 303 | 19.73% |
| XOM240614C00125000 | 2024-05-17 3:38PM EDT | 2024-06-14 | 0.58 | 0.45 | 0.67 | +0.20 | +52.63% | 129 | 248 | 18.04% |
| XOM240621C00125000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.76 | 0.76 | 0.80 | +0.22 | +40.74% | 4,904 | 38,045 | 17.40% |
| XOM240628C00125000 | 2024-05-17 10:16AM EDT | 2024-06-28 | 0.83 | 0.80 | 0.86 | +0.07 | +9.21% | 154 | 14 | 16.41% |
| XOM240719C00125000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 1.71 | 1.65 | 1.71 | +0.41 | +31.54% | 706 | 11,161 | 18.62% |
| XOM240816C00125000 | 2024-05-16 3:41PM EDT | 2024-08-16 | 2.11 | 2.08 | 2.17 | -0.23 | -9.83% | 165 | 520 | 17.69% |
| XOM240920C00125000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 3.40 | 3.40 | 3.50 | +0.49 | +16.84% | 159 | 8,974 | 20.12% |
| XOM241018C00125000 | 2024-05-17 3:35PM EDT | 2024-10-18 | 4.20 | 4.20 | 4.50 | +0.60 | +16.67% | 89 | 3,062 | 21.55% |
| XOM241220C00125000 | 2024-05-17 2:43PM EDT | 2024-12-20 | 5.76 | 5.45 | 6.85 | +0.66 | +12.94% | 58 | 3,603 | 24.65% |
| XOM250117C00125000 | 2024-05-17 3:43PM EDT | 2025-01-17 | 6.45 | 5.30 | 7.55 | +0.80 | +14.16% | 44 | 14,407 | 25.01% |
| XOM250321C00125000 | 2024-05-17 2:08PM EDT | 2025-03-21 | 7.60 | 6.70 | 8.85 | +0.05 | +0.66% | 50 | 755 | 25.28% |
| XOM250620C00125000 | 2024-05-17 3:59PM EDT | 2025-06-20 | 9.40 | 9.20 | 10.30 | +0.20 | +2.17% | 85 | 10,879 | 25.13% |
| XOM251219C00125000 | 2024-05-16 10:13AM EDT | 2025-12-19 | 11.75 | 11.65 | 12.70 | -0.10 | -0.84% | 1 | 606 | 24.81% |
| XOM260116C00125000 | 2024-05-15 3:38PM EDT | 2026-01-16 | 11.84 | 11.75 | 13.60 | 0.00 | - | 28 | 899 | 25.69% |
| XOM261218C00125000 | 2024-05-15 11:15AM EDT | 2026-12-18 | 15.00 | 15.65 | 17.95 | 0.00 | - | 30 | 399 | 26.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00125000 | 2024-05-16 3:21PM EDT | 2024-05-17 | 6.99 | 5.15 | 6.35 | 0.00 | - | 2,400 | 808 | 79.98% |
| XOM240524P00125000 | 2024-05-14 2:55PM EDT | 2024-05-24 | 7.62 | 4.90 | 7.45 | 0.00 | - | 1 | 5 | 58.74% |
| XOM240531P00125000 | 2024-05-17 2:17PM EDT | 2024-05-31 | 5.65 | 5.20 | 5.50 | -1.60 | -22.07% | 2 | 32 | 15.43% |
| XOM240607P00125000 | 2024-05-15 12:50PM EDT | 2024-06-07 | 6.90 | 5.30 | 5.75 | 0.00 | - | 11 | 24 | 17.07% |
| XOM240621P00125000 | 2024-05-17 1:09PM EDT | 2024-06-21 | 5.61 | 3.95 | 7.35 | -1.54 | -21.54% | 14 | 1,718 | 26.95% |
| XOM240628P00125000 | 2024-05-16 11:16AM EDT | 2024-06-28 | 6.80 | 4.25 | 7.10 | 0.00 | - | 3 | 3 | 22.94% |
| XOM240719P00125000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 6.05 | 5.05 | 6.30 | -1.50 | -19.87% | 6 | 345 | 13.99% |
| XOM240920P00125000 | 2024-05-17 3:32PM EDT | 2024-09-20 | 7.60 | 7.50 | 7.75 | -1.08 | -12.44% | 1,511 | 6,306 | 15.93% |
| XOM241018P00125000 | 2024-05-15 12:11PM EDT | 2024-10-18 | 9.01 | 7.75 | 10.15 | 0.00 | - | 16 | 144 | 22.53% |
| XOM241220P00125000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 10.99 | 9.00 | 9.70 | 0.00 | - | 25 | 472 | 17.74% |
| XOM250117P00125000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 9.55 | 8.60 | 10.05 | -2.25 | -19.07% | 111 | 5,028 | 17.63% |
| XOM250321P00125000 | 2024-05-13 2:18PM EDT | 2025-03-21 | 12.40 | 10.40 | 11.75 | 0.00 | - | 1 | 41 | 19.67% |
| XOM250620P00125000 | 2024-05-17 2:58PM EDT | 2025-06-20 | 11.75 | 10.80 | 12.25 | -0.85 | -6.75% | 56 | 5,871 | 18.31% |
| XOM251219P00125000 | 2024-05-17 12:24PM EDT | 2025-12-19 | 14.15 | 13.65 | 15.65 | -1.25 | -8.12% | 2 | 1,902 | 20.84% |
| XOM260116P00125000 | 2024-05-16 10:43AM EDT | 2026-01-16 | 14.45 | 13.20 | 16.45 | 0.00 | - | 13 | 55 | 21.66% |
| XOM261218P00125000 | 2024-04-09 11:41AM EDT | 2026-12-18 | 17.62 | 16.60 | 19.20 | 0.00 | - | 1 | 26 | 20.98% |
