Marchés français ouverture 1 h 21 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0764 -0,0002 (-0,02 %) HANG SENG
18 458,40 -17,52 (-0,09 %) Bitcoin EUR
59 670,78 +863,87 (+1,47 %)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524C00080000 | 2024-04-16 1:58PM EDT | 80.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524C00100000 | 2024-04-26 11:28AM EDT | 100.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240524C00104000 | 2024-05-01 1:13PM EDT | 104.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524C00105000 | 2024-04-24 9:30AM EDT | 105.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240524C00106000 | 2024-04-11 2:07PM EDT | 106.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240524C00107000 | 2024-04-17 9:51AM EDT | 107.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524C00108000 | 2024-04-26 3:58PM EDT | 108.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOM240524C00109000 | 2024-04-22 9:34AM EDT | 109.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240524C00110000 | 2024-05-03 11:52AM EDT | 110.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240524C00111000 | 2024-05-03 1:43PM EDT | 111.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| XOM240524C00112000 | 2024-05-03 3:56PM EDT | 112.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM240524C00113000 | 2024-05-01 3:14PM EDT | 113.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM240524C00114000 | 2024-05-03 3:51PM EDT | 114.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| XOM240524C00115000 | 2024-05-03 2:43PM EDT | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| XOM240524C00116000 | 2024-05-03 3:58PM EDT | 116.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| XOM240524C00117000 | 2024-05-03 3:54PM EDT | 117.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.78% |
| XOM240524C00118000 | 2024-05-03 3:56PM EDT | 118.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| XOM240524C00119000 | 2024-05-03 3:14PM EDT | 119.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| XOM240524C00120000 | 2024-05-03 3:50PM EDT | 120.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| XOM240524C00121000 | 2024-05-03 3:42PM EDT | 121.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XOM240524C00122000 | 2024-05-03 2:36PM EDT | 122.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| XOM240524C00123000 | 2024-05-03 10:43AM EDT | 123.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XOM240524C00124000 | 2024-05-03 2:41PM EDT | 124.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| XOM240524C00125000 | 2024-05-03 12:30PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XOM240524C00126000 | 2024-05-02 9:32AM EDT | 126.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM240524C00127000 | 2024-05-02 2:18PM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240524C00128000 | 2024-05-03 1:55PM EDT | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| XOM240524C00129000 | 2024-04-26 12:08PM EDT | 129.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XOM240524C00130000 | 2024-05-03 3:45PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| XOM240524C00131000 | 2024-04-29 1:15PM EDT | 131.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240524C00132000 | 2024-05-03 3:07PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XOM240524C00133000 | 2024-05-01 12:10PM EDT | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XOM240524C00134000 | 2024-05-03 10:02AM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XOM240524C00135000 | 2024-05-03 10:01AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XOM240524C00136000 | 2024-05-03 10:33AM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240524C00140000 | 2024-04-30 10:14AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 25.00% |
| XOM240524C00145000 | 2024-04-30 9:59AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XOM240524C00150000 | 2024-04-25 11:46AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PXD240524C00240000 | 2024-04-26 2:40PM EDT | 240.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PXD240524C00255000 | 2024-04-08 3:04PM EDT | 255.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PXD240524C00260000 | 2024-04-26 9:30AM EDT | 260.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| PXD240524C00265000 | 2024-04-15 2:48PM EDT | 265.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PXD240524C00270000 | 2024-04-26 9:57AM EDT | 270.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| PXD240524C00275000 | 2024-05-02 1:12PM EDT | 275.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| PXD240524C00280000 | 2024-05-02 1:23PM EDT | 280.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| PXD240524C00285000 | 2024-04-11 10:50AM EDT | 285.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PXD240524C00290000 | 2024-04-10 3:55PM EDT | 290.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PXD240524C00300000 | 2024-05-01 12:47PM EDT | 300.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524P00090000 | 2024-04-11 3:08PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XOM240524P00095000 | 2024-04-30 10:29AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240524P00100000 | 2024-05-03 11:46AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| XOM240524P00104000 | 2024-04-26 10:48AM EDT | 104.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240524P00105000 | 2024-05-03 3:15PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240524P00106000 | 2024-05-03 9:35AM EDT | 106.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240524P00107000 | 2024-05-03 2:40PM EDT | 107.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XOM240524P00108000 | 2024-05-03 2:55PM EDT | 108.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| XOM240524P00109000 | 2024-05-03 3:42PM EDT | 109.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| XOM240524P00110000 | 2024-05-03 3:42PM EDT | 110.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| XOM240524P00111000 | 2024-05-03 3:31PM EDT | 111.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XOM240524P00112000 | 2024-05-03 3:46PM EDT | 112.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| XOM240524P00113000 | 2024-05-03 3:58PM EDT | 113.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| XOM240524P00114000 | 2024-05-03 3:56PM EDT | 114.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| XOM240524P00115000 | 2024-05-03 3:47PM EDT | 115.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| XOM240524P00116000 | 2024-05-03 1:35PM EDT | 116.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.01% |
| XOM240524P00117000 | 2024-05-03 11:24AM EDT | 117.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XOM240524P00118000 | 2024-05-03 10:32AM EDT | 118.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524P00119000 | 2024-05-03 12:34PM EDT | 119.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XOM240524P00120000 | 2024-05-03 1:14PM EDT | 120.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XOM240524P00121000 | 2024-05-03 1:17PM EDT | 121.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XOM240524P00122000 | 2024-05-01 12:57PM EDT | 122.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XOM240524P00123000 | 2024-04-30 10:13AM EDT | 123.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240524P00124000 | 2024-05-03 3:55PM EDT | 124.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240524P00125000 | 2024-04-30 10:58AM EDT | 125.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524P00126000 | 2024-05-02 3:10PM EDT | 126.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524P00127000 | 2024-04-25 9:55AM EDT | 127.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524P00128000 | 2024-04-25 10:15AM EDT | 128.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524P00129000 | 2024-04-25 10:15AM EDT | 129.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOM240524P00130000 | 2024-04-22 9:43AM EDT | 130.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524P00136000 | 2024-04-12 12:52PM EDT | 136.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PXD240524P00245000 | 2024-05-02 3:46PM EDT | 245.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 500 | 533 | 0.00% |
| PXD240524P00255000 | 2024-05-01 12:47PM EDT | 255.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PXD240524P00260000 | 2024-05-01 1:48PM EDT | 260.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| PXD240524P00265000 | 2024-04-29 10:03AM EDT | 265.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| PXD240524P00270000 | 2024-05-01 1:48PM EDT | 270.00 | 9.33 | 0.00 | 0.00 | +9.33 | - | - | 6 | 0.00% |
| PXD240524P00300000 | 2024-04-22 3:00PM EDT | 300.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
