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
61 332,94 +1 365,20 (+2,28 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00130000 | 2024-05-17 3:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 421 | 9,493 | 50.00% |
| XOM240524C00130000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 438 | 704 | 28.71% |
| XOM240531C00130000 | 2024-05-15 11:08AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.23 | 0.00 | - | 12 | 191 | 28.13% |
| XOM240607C00130000 | 2024-05-17 9:52AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.15 | 0.00 | - | 20 | 75 | 21.14% |
| XOM240614C00130000 | 2024-05-17 2:42PM EDT | 2024-06-14 | 0.12 | 0.10 | 0.34 | +0.05 | +71.43% | 3 | 65 | 22.27% |
| XOM240621C00130000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.19 | 0.16 | 0.21 | +0.06 | +46.15% | 2,362 | 18,124 | 17.77% |
| XOM240628C00130000 | 2024-05-16 2:12PM EDT | 2024-06-28 | 0.20 | 0.17 | 1.13 | -0.05 | -20.00% | 62 | 115 | 26.66% |
| XOM240719C00130000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 0.63 | 0.33 | 0.87 | +0.16 | +34.04% | 880 | 14,758 | 19.89% |
| XOM240816C00130000 | 2024-05-17 10:20AM EDT | 2024-08-16 | 1.13 | 1.10 | 1.16 | +0.08 | +7.62% | 217 | 131 | 18.41% |
| XOM240920C00130000 | 2024-05-17 3:17PM EDT | 2024-09-20 | 1.94 | 1.88 | 1.99 | +0.33 | +20.50% | 129 | 4,952 | 19.57% |
| XOM241018C00130000 | 2024-05-17 3:16PM EDT | 2024-10-18 | 2.63 | 2.45 | 2.93 | +0.46 | +21.20% | 54 | 1,868 | 21.31% |
| XOM241220C00130000 | 2024-05-17 3:18PM EDT | 2024-12-20 | 3.95 | 2.95 | 4.15 | +0.55 | +16.18% | 170 | 1,676 | 21.66% |
| XOM250117C00130000 | 2024-05-17 3:46PM EDT | 2025-01-17 | 4.55 | 4.30 | 5.50 | +0.60 | +15.19% | 194 | 16,590 | 24.07% |
| XOM250321C00130000 | 2024-05-15 3:51PM EDT | 2025-03-21 | 5.35 | 5.40 | 6.00 | 0.00 | - | 7 | 415 | 22.67% |
| XOM250620C00130000 | 2024-05-17 1:21PM EDT | 2025-06-20 | 7.23 | 6.70 | 8.40 | +0.43 | +6.32% | 17 | 1,903 | 24.87% |
| XOM251219C00130000 | 2024-05-17 2:03PM EDT | 2025-12-19 | 9.98 | 9.20 | 12.50 | +1.40 | +16.32% | 4 | 330 | 27.47% |
| XOM260116C00130000 | 2024-05-16 10:26AM EDT | 2026-01-16 | 10.40 | 9.50 | 12.80 | 0.00 | - | 300 | 1,128 | 27.32% |
| XOM261218C00130000 | 2024-05-16 12:52PM EDT | 2026-12-18 | 12.90 | 12.85 | 14.70 | -0.92 | -6.66% | 9 | 189 | 24.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00130000 | 2024-05-16 3:21PM EDT | 2024-05-17 | 12.00 | 10.00 | 11.15 | 0.00 | - | 3,600 | 1,100 | 107.23% |
| XOM240524P00130000 | 2024-04-22 9:43AM EDT | 2024-05-24 | 11.70 | 10.00 | 10.75 | 0.00 | - | 1 | 1 | 43.99% |
| XOM240621P00130000 | 2024-05-17 11:14AM EDT | 2024-06-21 | 11.10 | 9.20 | 10.60 | -1.00 | -8.26% | 23 | 29 | 18.36% |
| XOM240719P00130000 | 2024-05-17 3:12PM EDT | 2024-07-19 | 10.35 | 10.20 | 10.70 | -1.30 | -11.16% | 63 | 96 | 15.02% |
| XOM240920P00130000 | 2024-05-01 11:40AM EDT | 2024-09-20 | 15.05 | 10.90 | 11.45 | 0.00 | - | 1 | 15 | 15.33% |
| XOM241018P00130000 | 2024-05-17 1:08PM EDT | 2024-10-18 | 11.86 | 10.35 | 11.85 | -1.04 | -8.06% | 5 | 11 | 15.67% |
| XOM241220P00130000 | 2024-05-06 10:50AM EDT | 2024-12-20 | 14.90 | 12.35 | 12.85 | 0.00 | - | 1 | 117 | 16.61% |
| XOM250117P00130000 | 2024-05-17 12:00PM EDT | 2025-01-17 | 13.30 | 12.45 | 13.25 | -0.70 | -5.00% | 7 | 232 | 16.83% |
| XOM250321P00130000 | 2024-05-17 12:58PM EDT | 2025-03-21 | 14.00 | 12.70 | 14.80 | -2.00 | -12.50% | 15 | 16 | 18.93% |
| XOM250620P00130000 | 2024-05-13 12:23PM EDT | 2025-06-20 | 16.45 | 13.40 | 15.65 | 0.00 | - | 1 | 259 | 18.46% |
| XOM251219P00130000 | 2024-05-17 2:45PM EDT | 2025-12-19 | 16.55 | 16.35 | 18.00 | -10.62 | -39.09% | 1 | 87 | 19.36% |
| XOM260116P00130000 | 2024-05-17 3:40PM EDT | 2026-01-16 | 16.76 | 15.80 | 17.90 | -0.30 | -1.76% | 10 | 7 | 18.75% |
| XOM261218P00130000 | 2024-04-10 9:58AM EDT | 2026-12-18 | 19.75 | 19.45 | 21.85 | 0.00 | - | 44 | 39 | 20.27% |
