La bourse ferme dans 10 min
CAC 40
7 927,77 -57,16 (-0,72 %) Euro Stoxx 50
4 899,07 -22,15 (-0,45 %) Dow Jones
38 128,80 +225,51 (+0,59 %) EUR/USD
1,0701 -0,0017 (-0,16 %) Gold future
2 314,80 +3,80 (+0,16 %) Bitcoin EUR
55 365,22 +2 333,84 (+4,40 %)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:20AM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00042500 | 2024-04-26 12:18PM EDT | 42.50 | 75.60 | 73.80 | 74.25 | 0.00 | - | 1 | 21 | 128.32% |
| XOM240621C00045000 | 2024-02-12 4:36PM EDT | 45.00 | 58.25 | 64.00 | 66.25 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240621C00047500 | 2024-02-15 1:05PM EDT | 47.50 | 56.00 | 62.80 | 65.55 | 0.00 | - | 619 | 619 | 0.00% |
| XOM240621C00050000 | 2024-04-04 1:57PM EDT | 50.00 | 70.00 | 66.30 | 66.70 | 0.00 | - | 2 | 13 | 107.03% |
| XOM240621C00055000 | 2024-02-15 12:10PM EDT | 55.00 | 48.25 | 55.35 | 58.10 | 0.00 | - | 417 | 564 | 0.00% |
| XOM240621C00060000 | 2024-04-11 9:42AM EDT | 60.00 | 62.02 | 56.35 | 56.80 | 0.00 | - | 1 | 4 | 90.43% |
| XOM240621C00065000 | 2024-04-12 12:48PM EDT | 65.00 | 56.82 | 51.30 | 51.80 | 0.00 | - | 2 | 29 | 79.30% |
| XOM240621C00070000 | 2024-05-01 10:51AM EDT | 70.00 | 46.93 | 46.35 | 46.85 | 0.00 | - | 1 | 107 | 72.56% |
| XOM240621C00075000 | 2024-04-12 10:24AM EDT | 75.00 | 48.60 | 41.30 | 41.85 | 0.00 | - | 2 | 279 | 62.89% |
| XOM240621C00077500 | 2024-04-24 10:04AM EDT | 77.50 | 43.15 | 38.80 | 39.25 | 0.00 | - | 2 | 168 | 56.74% |
| XOM240621C00080000 | 2024-04-19 3:13PM EDT | 80.00 | 40.15 | 36.35 | 36.90 | 0.00 | - | 1 | 1,042 | 56.64% |
| XOM240621C00082500 | 2024-03-08 11:29AM EDT | 82.50 | 25.65 | 38.80 | 41.70 | 0.00 | - | 1 | 93 | 128.43% |
| XOM240621C00085000 | 2024-04-26 2:29PM EDT | 85.00 | 33.60 | 31.35 | 31.85 | 0.00 | - | 16 | 639 | 54.47% |
| XOM240621C00087500 | 2024-04-03 2:44PM EDT | 87.50 | 32.30 | 28.80 | 29.40 | 0.00 | - | 2 | 216 | 51.37% |
| XOM240621C00090000 | 2024-04-29 11:01AM EDT | 90.00 | 29.18 | 26.35 | 26.80 | 0.00 | - | 1 | 901 | 45.26% |
| XOM240621C00092500 | 2024-04-09 3:58PM EDT | 92.50 | 29.00 | 23.80 | 24.40 | 0.00 | - | 2 | 433 | 43.21% |
| XOM240621C00095000 | 2024-05-01 3:54PM EDT | 95.00 | 21.50 | 21.40 | 21.90 | 0.00 | - | 12 | 1,578 | 39.21% |
| XOM240621C00097500 | 2024-05-01 3:54PM EDT | 97.50 | 19.00 | 18.65 | 19.35 | 0.00 | - | 3 | 3,501 | 34.47% |
| XOM240621C00100000 | 2024-05-01 3:58PM EDT | 100.00 | 16.30 | 16.55 | 16.85 | 0.00 | - | 12 | 8,079 | 30.64% |
| XOM240621C00105000 | 2024-05-02 10:26AM EDT | 105.00 | 12.30 | 11.65 | 11.85 | +0.62 | +5.31% | 103 | 7,149 | 22.93% |
| XOM240621C00110000 | 2024-05-02 10:55AM EDT | 110.00 | 7.65 | 7.50 | 7.60 | +0.33 | +4.51% | 114 | 12,075 | 21.33% |
| XOM240621C00115000 | 2024-05-02 10:59AM EDT | 115.00 | 4.30 | 4.10 | 4.20 | +0.10 | +2.38% | 136 | 14,895 | 20.33% |
| XOM240621C00120000 | 2024-05-02 11:00AM EDT | 120.00 | 2.04 | 1.96 | 1.99 | +0.16 | +8.51% | 350 | 24,253 | 20.06% |
| XOM240621C00125000 | 2024-05-02 11:03AM EDT | 125.00 | 0.78 | 0.77 | 0.80 | +0.01 | +1.30% | 303 | 46,279 | 19.97% |
| XOM240621C00130000 | 2024-05-02 10:32AM EDT | 130.00 | 0.33 | 0.29 | 0.31 | +0.05 | +17.86% | 94 | 13,905 | 20.53% |
| XOM240621C00135000 | 2024-05-02 9:43AM EDT | 135.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 7 | 21,866 | 21.63% |
| XOM240621C00140000 | 2024-05-02 10:15AM EDT | 140.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 4 | 10,197 | 23.44% |
| XOM240621C00145000 | 2024-05-02 10:15AM EDT | 145.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 2 | 890 | 25.98% |
| XOM240621C00150000 | 2024-05-01 3:09PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 28 | 2,588 | 27.54% |
| XOM240621C00155000 | 2024-04-26 11:20AM EDT | 155.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 932 | 30.66% |
| XOM240621C00160000 | 2024-04-26 12:43PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 698 | 12.50% |
| XOM240621C00165000 | 2024-04-19 9:33AM EDT | 165.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 290 | 36.33% |
| XOM240621C00170000 | 2024-05-01 1:43PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 396 | 37.50% |
| XOM240621C00175000 | 2024-05-02 9:40AM EDT | 175.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 1,236 | 39.84% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00042500 | 2024-04-19 3:13PM EDT | 42.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 214 | 84.38% |
| XOM240621P00045000 | 2024-03-04 2:34PM EDT | 45.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 150 | 102.73% |
| XOM240621P00047500 | 2024-01-23 2:47PM EDT | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 88.28% |
| XOM240621P00050000 | 2024-03-22 1:16PM EDT | 50.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 376 | 91.02% |
| XOM240621P00055000 | 2024-03-25 11:06AM EDT | 55.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 1,111 | 82.42% |
| XOM240621P00060000 | 2024-04-24 3:24PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5,262 | 57.81% |
| XOM240621P00065000 | 2024-04-25 12:19PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,588 | 50.00% |
| XOM240621P00070000 | 2024-04-25 12:19PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,992 | 47.66% |
| XOM240621P00075000 | 2024-04-29 12:00PM EDT | 75.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 1,758 | 41.41% |
| XOM240621P00077500 | 2024-05-01 9:50AM EDT | 77.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 624 | 41.41% |
| XOM240621P00080000 | 2024-05-01 10:38AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7,941 | 38.28% |
| XOM240621P00082500 | 2024-04-29 2:02PM EDT | 82.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,696 | 35.55% |
| XOM240621P00085000 | 2024-05-01 12:28PM EDT | 85.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 4,050 | 34.38% |
| XOM240621P00087500 | 2024-05-01 2:46PM EDT | 87.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 6,127 | 31.45% |
| XOM240621P00090000 | 2024-05-01 2:23PM EDT | 90.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 22 | 5,315 | 29.69% |
| XOM240621P00092500 | 2024-05-02 10:39AM EDT | 92.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 4,764 | 28.32% |
| XOM240621P00095000 | 2024-05-02 10:33AM EDT | 95.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 6 | 6,419 | 26.56% |
| XOM240621P00097500 | 2024-05-02 10:13AM EDT | 97.50 | 0.12 | 0.10 | 0.12 | 0.00 | - | 20 | 6,462 | 25.24% |
| XOM240621P00100000 | 2024-05-01 3:32PM EDT | 100.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 33 | 11,194 | 23.93% |
| XOM240621P00105000 | 2024-05-02 10:53AM EDT | 105.00 | 0.47 | 0.45 | 0.48 | -0.03 | -6.00% | 108 | 8,596 | 22.19% |
| XOM240621P00110000 | 2024-05-02 10:53AM EDT | 110.00 | 1.18 | 1.23 | 1.26 | -0.18 | -13.24% | 538 | 20,425 | 21.12% |
| XOM240621P00115000 | 2024-05-02 10:57AM EDT | 115.00 | 2.75 | 2.87 | 2.91 | -0.50 | -15.38% | 503 | 21,921 | 20.46% |
| XOM240621P00120000 | 2024-05-02 10:27AM EDT | 120.00 | 5.45 | 5.75 | 5.80 | -0.55 | -9.17% | 7 | 4,971 | 20.80% |
| XOM240621P00125000 | 2024-05-02 10:15AM EDT | 125.00 | 9.60 | 9.70 | 9.85 | -0.15 | -1.54% | 6 | 1,732 | 22.97% |
| XOM240621P00130000 | 2024-05-01 12:18PM EDT | 130.00 | 14.60 | 14.05 | 14.50 | 0.00 | - | 12 | 299 | 26.64% |
| XOM240621P00135000 | 2024-05-02 10:43AM EDT | 135.00 | 18.90 | 19.15 | 19.40 | +1.48 | +8.50% | 1 | 506 | 31.37% |
| XOM240621P00140000 | 2024-04-05 1:29PM EDT | 140.00 | 18.88 | 24.05 | 24.60 | 0.00 | - | 2 | 1 | 39.16% |
| XOM240621P00145000 | 2024-02-14 4:54PM EDT | 145.00 | 44.40 | 32.30 | 35.20 | 0.00 | - | 1 | 1 | 79.24% |
| XOM240621P00150000 | 2024-02-14 4:54PM EDT | 150.00 | 49.42 | 37.30 | 40.20 | 0.00 | - | 1 | 0 | 85.42% |
| XOM240621P00155000 | 2024-04-10 12:50PM EDT | 155.00 | 33.65 | 38.70 | 39.30 | 0.00 | - | 2 | 0 | 48.98% |
| XOM240621P00160000 | 2023-11-15 3:24PM EDT | 160.00 | 55.80 | 58.50 | 60.10 | 0.00 | - | 21 | 0 | 163.82% |
| XOM240621P00165000 | 2023-11-15 3:45PM EDT | 165.00 | 61.30 | 63.50 | 65.15 | 0.00 | - | 51 | 0 | 169.82% |
| XOM240621P00170000 | 2023-11-15 4:52PM EDT | 170.00 | 66.50 | 68.50 | 70.10 | 0.00 | - | 110 | 0 | 175.24% |
| XOM240621P00175000 | 2023-10-20 10:14AM EDT | 175.00 | 63.50 | 69.25 | 70.90 | 0.00 | - | 3 | 0 | 154.70% |
