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
2 420,80 +35,30 (+1,48 %) Bitcoin EUR
61 602,14 +1 554,66 (+2,59 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00135000 | 2024-05-15 3:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,776 | 90.63% |
| XOM240524C00135000 | 2024-05-17 9:33AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 77 | 37.89% |
| XOM240531C00135000 | 2024-05-17 2:22PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 243 | 25.39% |
| XOM240607C00135000 | 2024-05-16 11:03AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.07 | 0.00 | - | 15 | 50 | 24.90% |
| XOM240614C00135000 | 2024-05-17 12:08PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.25 | -0.03 | -50.00% | 2 | 1 | 27.44% |
| XOM240621C00135000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 82 | 22,741 | 19.43% |
| XOM240628C00135000 | 2024-05-16 1:16PM EDT | 2024-06-28 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 15 | 6 | 18.56% |
| XOM240719C00135000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.23 | +0.04 | +23.53% | 59 | 6,388 | 18.14% |
| XOM240920C00135000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 1.02 | 1.01 | 1.05 | +0.17 | +20.00% | 87 | 1,959 | 19.18% |
| XOM241018C00135000 | 2024-05-17 3:41PM EDT | 2024-10-18 | 1.48 | 1.30 | 2.08 | +0.23 | +18.40% | 20 | 4,098 | 22.22% |
| XOM241220C00135000 | 2024-05-17 2:17PM EDT | 2024-12-20 | 2.53 | 2.43 | 2.92 | +0.24 | +10.48% | 31 | 3,673 | 21.64% |
| XOM250117C00135000 | 2024-05-17 2:39PM EDT | 2025-01-17 | 3.18 | 2.89 | 3.25 | +0.43 | +15.64% | 7 | 4,836 | 21.39% |
| XOM250321C00135000 | 2024-05-17 2:18PM EDT | 2025-03-21 | 4.15 | 3.15 | 4.50 | +0.20 | +5.06% | 23 | 196 | 22.38% |
| XOM250620C00135000 | 2024-05-17 2:25PM EDT | 2025-06-20 | 5.65 | 3.85 | 6.60 | +0.39 | +7.41% | 11 | 2,668 | 24.24% |
| XOM251219C00135000 | 2024-05-13 10:54AM EDT | 2025-12-19 | 7.35 | 7.45 | 9.50 | 0.00 | - | 6 | 293 | 25.10% |
| XOM260116C00135000 | 2024-05-17 2:31PM EDT | 2026-01-16 | 8.81 | 8.65 | 9.50 | +0.76 | +9.44% | 5 | 551 | 24.52% |
| XOM261218C00135000 | 2024-05-15 12:28PM EDT | 2026-12-18 | 11.25 | 10.35 | 12.80 | 0.00 | - | 15 | 185 | 24.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00135000 | 2024-05-17 11:16AM EDT | 2024-05-17 | 16.10 | 14.95 | 17.75 | -0.05 | -0.31% | 1 | 0 | 212.11% |
| XOM240621P00135000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 15.16 | 15.05 | 15.55 | -2.14 | -12.37% | 1,068 | 503 | 23.29% |
| XOM240719P00135000 | 2024-05-17 3:05PM EDT | 2024-07-19 | 15.16 | 15.00 | 15.60 | -1.64 | -9.76% | 314 | 15 | 18.36% |
| XOM240920P00135000 | 2024-05-17 2:28PM EDT | 2024-09-20 | 15.59 | 15.20 | 15.75 | -4.34 | -21.78% | 2 | 1 | 14.55% |
| XOM241220P00135000 | 2024-05-01 2:48PM EDT | 2024-12-20 | 19.40 | 14.95 | 16.60 | 0.00 | - | 2 | 40 | 15.50% |
| XOM250117P00135000 | 2024-05-17 1:41PM EDT | 2025-01-17 | 16.65 | 14.50 | 16.85 | -2.73 | -14.09% | 1 | 85 | 15.56% |
| XOM250321P00135000 | 2024-04-30 11:48AM EDT | 2025-03-21 | 18.70 | 15.15 | 18.20 | 0.00 | - | - | 1 | 17.98% |
| XOM250620P00135000 | 2024-05-06 3:38PM EDT | 2025-06-20 | 20.85 | 17.60 | 19.25 | 0.00 | - | 190 | 223 | 18.31% |
| XOM251219P00135000 | 2024-03-26 12:11PM EDT | 2025-12-19 | 24.40 | 19.15 | 22.50 | 0.00 | - | 360 | 631 | 21.08% |
