La bourse est fermée
Dow Jones
38 269,67 +366,38 (+0,97 %) Nasdaq
15 854,07 +248,58 (+1,59 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0731 +0,0013 (+0,12 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 154,73 +842,89 (+1,55 %)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:22PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00050000 | 2024-04-12 2:43PM EDT | 50.00 | 70.40 | 66.40 | 66.95 | 0.00 | - | 6 | 6 | 189.26% |
| XOM240517C00055000 | 2024-02-15 2:40PM EDT | 55.00 | 48.91 | 55.35 | 58.15 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240517C00060000 | 2024-04-25 9:51AM EDT | 60.00 | 60.60 | 56.25 | 56.85 | 0.00 | - | 2 | 9 | 128.52% |
| XOM240517C00065000 | 2024-04-22 11:10AM EDT | 65.00 | 55.45 | 51.40 | 51.95 | 0.00 | - | - | 47 | 135.16% |
| XOM240517C00070000 | 2024-04-23 10:23AM EDT | 70.00 | 49.95 | 46.50 | 46.80 | 0.00 | - | 4 | 5 | 116.80% |
| XOM240517C00075000 | 2024-04-22 3:27PM EDT | 75.00 | 46.00 | 41.35 | 41.90 | 0.00 | - | 34 | 40 | 99.90% |
| XOM240517C00080000 | 2024-04-22 3:51PM EDT | 80.00 | 40.80 | 36.40 | 36.75 | 0.00 | - | 7 | 20 | 80.86% |
| XOM240517C00085000 | 2024-04-23 10:10AM EDT | 85.00 | 35.35 | 31.30 | 31.70 | 0.00 | - | 9 | 106 | 80.47% |
| XOM240517C00090000 | 2024-05-01 1:56PM EDT | 90.00 | 26.08 | 26.30 | 26.75 | 0.00 | - | 15 | 419 | 50.00% |
| XOM240517C00095000 | 2024-05-02 2:16PM EDT | 95.00 | 21.54 | 21.50 | 21.85 | -1.96 | -8.34% | 35 | 927 | 54.39% |
| XOM240517C00100000 | 2024-05-02 3:04PM EDT | 100.00 | 16.70 | 16.65 | 16.90 | +0.30 | +1.83% | 20 | 2,065 | 51.17% |
| XOM240517C00105000 | 2024-05-02 1:02PM EDT | 105.00 | 11.37 | 11.65 | 11.90 | -0.83 | -6.80% | 90 | 9,056 | 38.14% |
| XOM240517C00108000 | 2024-05-02 1:13PM EDT | 108.00 | 8.43 | 8.65 | 9.00 | -4.32 | -33.88% | 1 | 9 | 32.28% |
| XOM240517C00109000 | 2024-04-23 9:57AM EDT | 109.00 | 11.55 | 7.60 | 7.85 | 0.00 | - | - | 9 | 26.47% |
| XOM240517C00110000 | 2024-05-02 2:13PM EDT | 110.00 | 6.60 | 6.80 | 7.00 | +0.20 | +3.12% | 368 | 14,273 | 26.69% |
| XOM240517C00111000 | 2024-05-02 12:09PM EDT | 111.00 | 5.76 | 5.70 | 5.90 | -2.94 | -33.79% | 17 | 55 | 22.07% |
| XOM240517C00112000 | 2024-05-02 12:25PM EDT | 112.00 | 4.65 | 4.95 | 5.10 | -2.56 | -35.51% | 5 | 182 | 22.39% |
| XOM240517C00113000 | 2024-05-01 2:09PM EDT | 113.00 | 3.93 | 3.95 | 4.10 | 0.00 | - | 7 | 41 | 19.26% |
| XOM240517C00114000 | 2024-05-02 12:39PM EDT | 114.00 | 3.10 | 3.30 | 3.45 | -0.10 | -3.13% | 5 | 94 | 20.26% |
| XOM240517C00115000 | 2024-05-02 2:42PM EDT | 115.00 | 2.49 | 2.68 | 2.72 | -0.03 | -1.19% | 660 | 24,071 | 19.39% |
| XOM240517C00116000 | 2024-05-02 2:37PM EDT | 116.00 | 1.84 | 2.02 | 2.06 | -0.14 | -7.07% | 318 | 145 | 18.53% |
| XOM240517C00117000 | 2024-05-02 3:04PM EDT | 117.00 | 1.50 | 1.54 | 1.57 | 0.00 | - | 527 | 1,550 | 18.56% |
| XOM240517C00118000 | 2024-05-02 3:01PM EDT | 118.00 | 1.05 | 1.08 | 1.12 | -0.03 | -2.78% | 282 | 1,221 | 18.07% |
| XOM240517C00119000 | 2024-05-02 3:06PM EDT | 119.00 | 0.80 | 0.78 | 0.81 | +0.02 | +2.94% | 116 | 931 | 18.19% |
| XOM240517C00120000 | 2024-05-02 3:04PM EDT | 120.00 | 0.53 | 0.54 | 0.55 | -0.01 | -1.85% | 2,652 | 24,656 | 18.02% |
| XOM240517C00121000 | 2024-05-02 2:37PM EDT | 121.00 | 0.33 | 0.37 | 0.38 | -0.02 | -5.71% | 111 | 1,869 | 18.19% |
| XOM240517C00122000 | 2024-05-02 3:01PM EDT | 122.00 | 0.24 | 0.24 | 0.25 | -0.03 | -11.11% | 901 | 5,013 | 18.21% |
| XOM240517C00123000 | 2024-05-02 2:35PM EDT | 123.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 130 | 928 | 18.51% |
| XOM240517C00124000 | 2024-05-02 2:10PM EDT | 124.00 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 13 | 4,553 | 19.34% |
| XOM240517C00125000 | 2024-05-02 2:53PM EDT | 125.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 472 | 19,370 | 19.73% |
| XOM240517C00126000 | 2024-05-02 1:28PM EDT | 126.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 3 | 277 | 20.51% |
| XOM240517C00127000 | 2024-05-02 12:20PM EDT | 127.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 27 | 4,587 | 21.68% |
| XOM240517C00128000 | 2024-05-01 2:46PM EDT | 128.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 63 | 22.56% |
| XOM240517C00129000 | 2024-05-01 1:15PM EDT | 129.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6 | 132 | 23.24% |
| XOM240517C00130000 | 2024-05-02 1:58PM EDT | 130.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 37 | 10,496 | 24.81% |
| XOM240517C00131000 | 2024-05-02 9:57AM EDT | 131.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 104 | 25.20% |
| XOM240517C00132000 | 2024-05-02 12:39PM EDT | 132.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 163 | 26.56% |
| XOM240517C00133000 | 2024-05-02 12:56PM EDT | 133.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 25 | 27.93% |
| XOM240517C00134000 | 2024-04-29 1:23PM EDT | 134.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 29 | 29.30% |
| XOM240517C00135000 | 2024-05-02 12:03PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 4,713 | 30.66% |
| XOM240517C00140000 | 2024-05-01 1:48PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,699 | 37.11% |
| XOM240517C00145000 | 2024-05-02 10:05AM EDT | 145.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 12 | 1,421 | 47.27% |
| XOM240517C00150000 | 2024-04-24 11:02AM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 995 | 50.78% |
| XOM240517C00155000 | 2024-04-16 10:27AM EDT | 155.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 16 | 51.95% |
| XOM240517C00160000 | 2024-04-25 2:19PM EDT | 160.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 5 | 57.03% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00050000 | 2024-02-14 4:26PM EDT | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 160.94% |
| XOM240517P00065000 | 2024-02-09 4:42PM EDT | 65.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 71 | 122.07% |
| XOM240517P00070000 | 2024-03-11 2:00PM EDT | 70.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 206 | 103.13% |
| XOM240517P00075000 | 2024-04-17 10:19AM EDT | 75.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 375 | 79.69% |
| XOM240517P00080000 | 2024-05-01 9:38AM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1,000 | 871 | 70.31% |
| XOM240517P00085000 | 2024-04-26 10:06AM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 169 | 58.59% |
| XOM240517P00090000 | 2024-04-30 3:43PM EDT | 90.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 7,151 | 50.39% |
| XOM240517P00095000 | 2024-05-01 10:43AM EDT | 95.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 4,692 | 41.80% |
| XOM240517P00100000 | 2024-05-02 2:19PM EDT | 100.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 21 | 16,613 | 33.59% |
| XOM240517P00105000 | 2024-05-02 2:19PM EDT | 105.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 38 | 8,345 | 25.68% |
| XOM240517P00107000 | 2024-05-02 12:32PM EDT | 107.00 | 0.12 | 0.09 | 0.11 | -0.02 | -14.29% | 3 | 57 | 24.22% |
| XOM240517P00108000 | 2024-05-02 3:03PM EDT | 108.00 | 0.14 | 0.13 | 0.15 | -0.06 | -26.09% | 4 | 71 | 23.58% |
| XOM240517P00109000 | 2024-05-02 2:10PM EDT | 109.00 | 0.20 | 0.18 | 0.20 | +0.01 | +5.26% | 23 | 157 | 22.80% |
| XOM240517P00110000 | 2024-05-02 2:59PM EDT | 110.00 | 0.28 | 0.26 | 0.28 | -0.13 | -31.71% | 1,476 | 12,933 | 22.32% |
| XOM240517P00111000 | 2024-05-02 2:58PM EDT | 111.00 | 0.41 | 0.38 | 0.40 | -0.23 | -35.94% | 183 | 45 | 22.07% |
| XOM240517P00112000 | 2024-05-02 2:55PM EDT | 112.00 | 0.59 | 0.54 | 0.55 | -0.22 | -27.16% | 143 | 537 | 21.66% |
| XOM240517P00113000 | 2024-05-02 3:02PM EDT | 113.00 | 0.81 | 0.80 | 0.82 | -0.24 | -22.86% | 623 | 2,611 | 22.19% |
| XOM240517P00114000 | 2024-05-02 2:57PM EDT | 114.00 | 1.15 | 1.06 | 1.09 | -0.21 | -15.44% | 119 | 4,098 | 21.90% |
| XOM240517P00115000 | 2024-05-02 2:42PM EDT | 115.00 | 1.59 | 1.44 | 1.46 | -0.24 | -13.11% | 1,224 | 5,614 | 22.00% |
| XOM240517P00116000 | 2024-05-02 3:02PM EDT | 116.00 | 1.99 | 1.90 | 1.93 | -0.30 | -13.10% | 227 | 1,575 | 22.36% |
| XOM240517P00117000 | 2024-05-02 1:33PM EDT | 117.00 | 2.61 | 2.40 | 2.47 | -0.31 | -10.62% | 225 | 2,522 | 22.68% |
| XOM240517P00118000 | 2024-05-02 3:01PM EDT | 118.00 | 3.24 | 3.05 | 3.15 | -0.41 | -11.23% | 34 | 1,229 | 23.73% |
| XOM240517P00119000 | 2024-05-02 3:01PM EDT | 119.00 | 3.98 | 3.65 | 3.90 | -0.32 | -7.44% | 1,480 | 1,984 | 24.92% |
| XOM240517P00120000 | 2024-05-02 1:28PM EDT | 120.00 | 4.71 | 4.55 | 4.70 | -0.45 | -8.72% | 1,907 | 6,383 | 26.15% |
| XOM240517P00121000 | 2024-05-01 1:41PM EDT | 121.00 | 5.90 | 5.45 | 5.65 | 0.00 | - | 43 | 364 | 28.78% |
| XOM240517P00122000 | 2024-05-01 12:05PM EDT | 122.00 | 6.00 | 6.30 | 6.55 | -0.60 | -9.09% | 49 | 752 | 30.54% |
| XOM240517P00123000 | 2024-05-01 3:30PM EDT | 123.00 | 7.00 | 7.20 | 7.40 | 0.00 | - | 8 | 268 | 31.35% |
| XOM240517P00124000 | 2024-04-30 3:55PM EDT | 124.00 | 6.60 | 8.30 | 8.60 | 0.00 | - | 1 | 77 | 36.89% |
| XOM240517P00125000 | 2024-05-01 12:14PM EDT | 125.00 | 9.26 | 9.15 | 9.45 | +0.05 | +0.54% | 3 | 924 | 37.40% |
| XOM240517P00126000 | 2024-04-25 10:50AM EDT | 126.00 | 6.95 | 9.85 | 10.55 | 0.00 | - | - | 25 | 41.48% |
| XOM240517P00127000 | 2024-04-25 10:41AM EDT | 127.00 | 7.80 | 11.10 | 11.50 | 0.00 | - | - | 12 | 43.21% |
| XOM240517P00130000 | 2024-04-26 12:07PM EDT | 130.00 | 12.92 | 14.00 | 14.30 | 0.00 | - | 1 | 1,196 | 46.88% |
| XOM240517P00131000 | 2024-04-23 10:27AM EDT | 131.00 | 11.58 | 15.00 | 15.35 | 0.00 | - | - | 2 | 50.00% |
| XOM240517P00134000 | 2024-04-23 9:45AM EDT | 134.00 | 14.60 | 17.95 | 18.30 | 0.00 | - | - | 3 | 51.71% |
| XOM240517P00135000 | 2024-04-19 3:41PM EDT | 135.00 | 15.73 | 18.90 | 19.40 | 0.00 | - | 1 | 80 | 54.25% |
| XOM240517P00140000 | 2024-05-02 10:42AM EDT | 140.00 | 24.00 | 24.15 | 24.45 | +3.52 | +17.19% | 115 | 124 | 67.09% |
| XOM240517P00145000 | 2024-04-16 10:55AM EDT | 145.00 | 26.40 | 29.00 | 29.45 | 0.00 | - | - | 30 | 74.22% |
