La bourse est fermée
Dow Jones
38 800,73 +211,57 (+0,55 %) Nasdaq
17 915,42 +226,53 (+1,28 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0734 +0,0025 (+0,24 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 350,32 +322,33 (+0,52 %)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:14PM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240705C00085000 | 2024-05-31 3:17PM EDT | 85.00 | 32.21 | 23.95 | 24.50 | 0.00 | - | 2 | 2 | 61.43% |
| XOM240705C00090000 | 2024-06-12 10:30AM EDT | 90.00 | 22.75 | 19.10 | 19.55 | 0.00 | - | 2 | 10 | 53.61% |
| XOM240705C00100000 | 2024-06-06 12:02PM EDT | 100.00 | 14.29 | 9.15 | 9.70 | 0.00 | - | - | 2 | 36.60% |
| XOM240705C00101000 | 2024-06-17 9:37AM EDT | 101.00 | 8.50 | 8.40 | 8.80 | -0.10 | -1.16% | 2 | 2 | 35.38% |
| XOM240705C00105000 | 2024-06-17 1:56PM EDT | 105.00 | 4.94 | 4.85 | 5.00 | -3.26 | -28.45% | 100 | 1 | 25.59% |
| XOM240705C00106000 | 2024-06-17 10:58AM EDT | 106.00 | 4.04 | 4.05 | 4.20 | -3.01 | -42.70% | 5 | 1 | 24.46% |
| XOM240705C00107000 | 2024-06-17 11:00AM EDT | 107.00 | 3.32 | 3.30 | 3.45 | +0.04 | +1.22% | 10 | 1 | 23.39% |
| XOM240705C00108000 | 2024-06-17 1:25PM EDT | 108.00 | 2.86 | 2.64 | 2.73 | +0.06 | +2.14% | 13 | 26 | 22.10% |
| XOM240705C00109000 | 2024-06-17 1:51PM EDT | 109.00 | 2.02 | 2.04 | 2.13 | -0.27 | -11.79% | 109 | 124 | 21.36% |
| XOM240705C00110000 | 2024-06-17 1:47PM EDT | 110.00 | 1.55 | 1.56 | 1.62 | -0.24 | -13.41% | 65 | 94 | 20.80% |
| XOM240705C00111000 | 2024-06-17 1:55PM EDT | 111.00 | 1.16 | 1.15 | 1.20 | -0.07 | -5.69% | 54 | 115 | 20.36% |
| XOM240705C00112000 | 2024-06-17 1:47PM EDT | 112.00 | 0.83 | 0.82 | 0.87 | -0.07 | -7.78% | 133 | 243 | 20.09% |
| XOM240705C00113000 | 2024-06-17 1:47PM EDT | 113.00 | 0.57 | 0.55 | 0.60 | -0.04 | -6.56% | 389 | 317 | 19.68% |
| XOM240705C00114000 | 2024-06-17 1:47PM EDT | 114.00 | 0.41 | 0.39 | 0.42 | -0.11 | -21.15% | 23 | 172 | 19.65% |
| XOM240705C00115000 | 2024-06-17 1:51PM EDT | 115.00 | 0.27 | 0.26 | 0.29 | -0.05 | -15.62% | 338 | 802 | 19.73% |
| XOM240705C00116000 | 2024-06-17 1:37PM EDT | 116.00 | 0.22 | 0.17 | 0.20 | -0.01 | -4.35% | 28 | 215 | 19.87% |
| XOM240705C00117000 | 2024-06-17 12:30PM EDT | 117.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 10 | 856 | 20.46% |
| XOM240705C00118000 | 2024-06-17 10:25AM EDT | 118.00 | 0.10 | 0.07 | 0.12 | -0.04 | -28.57% | 1 | 384 | 21.29% |
| XOM240705C00119000 | 2024-06-17 12:16PM EDT | 119.00 | 0.06 | 0.05 | 0.11 | -0.08 | -57.14% | 11 | 102 | 22.66% |
| XOM240705C00120000 | 2024-06-17 11:42AM EDT | 120.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 36 | 466 | 23.93% |
| XOM240705C00121000 | 2024-06-14 9:48AM EDT | 121.00 | 0.02 | 0.02 | 0.11 | 0.00 | - | 101 | 811 | 26.07% |
| XOM240705C00122000 | 2024-06-17 1:34PM EDT | 122.00 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 12 | 1,845 | 23.44% |
| XOM240705C00123000 | 2024-06-11 10:58AM EDT | 123.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 1 | 40 | 29.30% |
| XOM240705C00124000 | 2024-06-11 10:20AM EDT | 124.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 1 | 16 | 30.96% |
| XOM240705C00125000 | 2024-06-06 3:06PM EDT | 125.00 | 0.04 | 0.01 | 0.09 | -0.10 | -71.43% | 1 | 229 | 31.35% |
| XOM240705C00126000 | 2024-05-29 3:35PM EDT | 126.00 | 0.17 | 0.01 | 0.10 | 0.00 | - | 5 | 8 | 33.50% |
| XOM240705C00127000 | 2024-06-04 3:43PM EDT | 127.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 6 | 7 | 34.96% |
| XOM240705C00128000 | 2024-06-03 11:37AM EDT | 128.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 10 | 12 | 36.43% |
| XOM240705C00130000 | 2024-06-17 12:04PM EDT | 130.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 30 | 33.20% |
| XOM240705C00135000 | 2024-06-13 10:04AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 25 | 39.06% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240705P00080000 | 2024-06-14 9:59AM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 25 | 51.56% |
| XOM240705P00090000 | 2024-06-12 10:55AM EDT | 90.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 5 | 7 | 43.56% |
| XOM240705P00095000 | 2024-06-07 12:04PM EDT | 95.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 6 | 22 | 34.47% |
| XOM240705P00100000 | 2024-06-17 11:53AM EDT | 100.00 | 0.14 | 0.10 | 0.14 | -0.02 | -12.50% | 18 | 73 | 24.02% |
| XOM240705P00101000 | 2024-06-17 11:11AM EDT | 101.00 | 0.18 | 0.14 | 0.17 | +0.08 | +80.00% | 9 | 7 | 22.75% |
| XOM240705P00102000 | 2024-06-14 2:50PM EDT | 102.00 | 0.28 | 0.19 | 0.22 | 0.00 | - | 7 | 54 | 21.78% |
| XOM240705P00103000 | 2024-06-17 11:33AM EDT | 103.00 | 0.28 | 0.26 | 0.29 | -0.10 | -26.32% | 5 | 94 | 20.95% |
| XOM240705P00104000 | 2024-06-17 10:12AM EDT | 104.00 | 0.46 | 0.36 | 0.40 | -0.01 | -2.13% | 7 | 34 | 20.36% |
| XOM240705P00105000 | 2024-06-17 11:53AM EDT | 105.00 | 0.55 | 0.49 | 0.54 | -0.12 | -17.91% | 14 | 124 | 19.68% |
| XOM240705P00106000 | 2024-06-17 1:51PM EDT | 106.00 | 0.72 | 0.69 | 0.73 | -0.16 | -18.18% | 7 | 103 | 19.04% |
| XOM240705P00107000 | 2024-06-17 1:50PM EDT | 107.00 | 0.99 | 0.92 | 0.99 | -0.17 | -14.66% | 21 | 87 | 18.56% |
| XOM240705P00108000 | 2024-06-17 11:36AM EDT | 108.00 | 1.25 | 1.27 | 1.34 | -0.26 | -17.22% | 18 | 271 | 18.26% |
| XOM240705P00109000 | 2024-06-17 12:50PM EDT | 109.00 | 1.64 | 1.66 | 1.72 | -0.26 | -13.68% | 106 | 150 | 17.43% |
| XOM240705P00110000 | 2024-06-17 12:19PM EDT | 110.00 | 2.05 | 2.15 | 2.24 | -0.35 | -14.58% | 10 | 268 | 17.12% |
| XOM240705P00111000 | 2024-06-17 10:31AM EDT | 111.00 | 3.05 | 2.74 | 2.83 | -0.02 | -0.65% | 1 | 148 | 16.53% |
| XOM240705P00112000 | 2024-06-17 11:06AM EDT | 112.00 | 3.49 | 3.45 | 3.55 | -0.26 | -6.93% | 33 | 95 | 16.41% |
| XOM240705P00113000 | 2024-06-13 2:55PM EDT | 113.00 | 3.40 | 4.15 | 4.35 | 0.00 | - | 9 | 75 | 16.33% |
| XOM240705P00114000 | 2024-06-13 11:24AM EDT | 114.00 | 4.18 | 5.10 | 5.30 | 0.00 | - | 1 | 36 | 17.97% |
| XOM240705P00115000 | 2024-06-17 11:40AM EDT | 115.00 | 5.95 | 5.90 | 6.05 | +0.90 | +17.82% | 6 | 66 | 14.01% |
| XOM240705P00116000 | 2024-06-13 12:40PM EDT | 116.00 | 5.90 | 6.85 | 7.30 | 0.00 | - | 11 | 37 | 22.56% |
| XOM240705P00117000 | 2024-06-17 12:13PM EDT | 117.00 | 7.65 | 7.75 | 8.30 | +1.20 | +18.60% | 64 | 14 | 24.71% |
| XOM240705P00118000 | 2024-06-13 12:02PM EDT | 118.00 | 8.04 | 8.60 | 9.30 | 0.00 | - | 1 | 1 | 26.81% |
| XOM240705P00119000 | 2024-05-28 2:28PM EDT | 119.00 | 5.26 | 9.70 | 10.15 | 0.00 | - | 1 | 0 | 24.85% |
| XOM240705P00120000 | 2024-06-11 1:58PM EDT | 120.00 | 7.98 | 10.80 | 11.20 | 0.00 | - | 1 | 0 | 28.22% |
| XOM240705P00121000 | 2024-06-12 11:13AM EDT | 121.00 | 9.85 | 11.90 | 12.25 | 0.00 | - | 10 | 0 | 31.49% |
| XOM240705P00122000 | 2024-06-12 11:25AM EDT | 122.00 | 10.95 | 12.70 | 13.20 | 0.00 | - | 10 | 0 | 31.89% |
| XOM240705P00123000 | 2024-05-23 11:47AM EDT | 123.00 | 8.05 | 13.75 | 14.25 | 0.00 | - | - | 0 | 35.21% |
