Marchés français ouverture 4 h 19 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 221,40 -445,67 (-1,12 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 784,64 -305,29 (-1,69 %) Bitcoin EUR
57 082,77 -1 070,91 (-1,84 %)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240712C00085000 | 2024-06-06 2:19PM EDT | 85.00 | 29.00 | 27.90 | 31.80 | 0.00 | - | - | 1 | 89.36% |
| XOM240712C00100000 | 2024-06-25 9:32AM EDT | 100.00 | 14.00 | 13.60 | 15.10 | -1.07 | -7.10% | 1 | 3 | 53.96% |
| XOM240712C00103000 | 2024-06-17 12:11PM EDT | 103.00 | 7.20 | 10.70 | 12.20 | 0.00 | - | - | 0 | 47.17% |
| XOM240712C00105000 | 2024-06-25 3:43PM EDT | 105.00 | 9.28 | 8.80 | 10.05 | +2.35 | +33.91% | 1 | 6 | 38.33% |
| XOM240712C00106000 | 2024-06-17 12:40PM EDT | 106.00 | 4.60 | 7.90 | 9.30 | 0.00 | - | 4 | 7 | 39.72% |
| XOM240712C00107000 | 2024-06-24 11:30AM EDT | 107.00 | 7.35 | 7.00 | 9.60 | 0.00 | - | 2 | 8 | 54.71% |
| XOM240712C00108000 | 2024-06-25 10:24AM EDT | 108.00 | 6.41 | 5.95 | 7.15 | +1.06 | +19.81% | 3 | 13 | 31.01% |
| XOM240712C00109000 | 2024-06-25 9:47AM EDT | 109.00 | 5.42 | 5.10 | 6.65 | -0.63 | -10.41% | 41 | 111 | 34.89% |
| XOM240712C00110000 | 2024-06-26 3:15PM EDT | 110.00 | 5.25 | 4.10 | 5.25 | +0.25 | +5.00% | 26 | 221 | 26.00% |
| XOM240712C00111000 | 2024-06-26 3:55PM EDT | 111.00 | 4.42 | 3.25 | 4.40 | +0.14 | +3.27% | 14 | 166 | 24.49% |
| XOM240712C00112000 | 2024-06-26 3:59PM EDT | 112.00 | 3.50 | 2.91 | 3.95 | -0.20 | -5.41% | 54 | 291 | 27.15% |
| XOM240712C00113000 | 2024-06-26 3:13PM EDT | 113.00 | 3.00 | 2.59 | 2.89 | +0.15 | +5.26% | 22 | 219 | 22.22% |
| XOM240712C00114000 | 2024-06-26 3:56PM EDT | 114.00 | 2.31 | 2.08 | 2.41 | -0.01 | -0.43% | 174 | 507 | 23.05% |
| XOM240712C00115000 | 2024-06-26 3:27PM EDT | 115.00 | 1.69 | 1.47 | 1.73 | +0.05 | +3.05% | 230 | 487 | 21.00% |
| XOM240712C00116000 | 2024-06-26 3:34PM EDT | 116.00 | 1.24 | 1.20 | 1.29 | +0.04 | +3.33% | 324 | 348 | 20.63% |
| XOM240712C00117000 | 2024-06-26 3:57PM EDT | 117.00 | 0.93 | 0.69 | 0.94 | +0.07 | +8.14% | 622 | 2,911 | 20.39% |
| XOM240712C00118000 | 2024-06-26 3:30PM EDT | 118.00 | 0.64 | 0.41 | 0.66 | +0.03 | +4.92% | 72 | 218 | 20.12% |
| XOM240712C00119000 | 2024-06-26 3:13PM EDT | 119.00 | 0.51 | 0.27 | 0.48 | +0.01 | +2.00% | 12 | 150 | 20.36% |
| XOM240712C00120000 | 2024-06-26 3:46PM EDT | 120.00 | 0.30 | 0.14 | 0.33 | -0.06 | -16.67% | 138 | 686 | 20.36% |
| XOM240712C00121000 | 2024-06-26 2:59PM EDT | 121.00 | 0.24 | 0.19 | 0.25 | +0.02 | +9.09% | 25 | 2,283 | 21.02% |
| XOM240712C00122000 | 2024-06-25 3:58PM EDT | 122.00 | 0.13 | 0.13 | 0.17 | -0.03 | -18.75% | 14 | 106 | 21.09% |
| XOM240712C00123000 | 2024-06-24 2:53PM EDT | 123.00 | 0.10 | 0.05 | 0.61 | 0.00 | - | 2 | 27 | 32.76% |
| XOM240712C00124000 | 2024-06-26 1:12PM EDT | 124.00 | 0.08 | 0.04 | 0.55 | -0.16 | -66.67% | 14 | 20 | 34.06% |
| XOM240712C00125000 | 2024-06-24 12:25PM EDT | 125.00 | 0.02 | 0.03 | 0.51 | 0.00 | - | 13 | 40 | 35.55% |
| XOM240712C00126000 | 2024-06-21 2:04PM EDT | 126.00 | 0.07 | 0.02 | 0.48 | 0.00 | - | 1 | 2 | 37.11% |
| XOM240712C00127000 | 2024-06-25 3:23PM EDT | 127.00 | 0.26 | 0.02 | 0.45 | +0.11 | +73.33% | 3 | 0 | 38.57% |
| XOM240712C00128000 | 2024-06-20 9:49AM EDT | 128.00 | 0.02 | 0.01 | 0.44 | 0.00 | - | 1 | 11 | 40.43% |
| XOM240712C00129000 | 2024-06-26 11:34AM EDT | 129.00 | 0.02 | 0.01 | 0.42 | -0.01 | -33.33% | 2 | 12 | 41.94% |
| XOM240712C00130000 | 2024-06-26 1:35PM EDT | 130.00 | 0.02 | 0.01 | 0.41 | 0.00 | - | 8 | 58 | 43.65% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240712P00080000 | 2024-06-17 3:40PM EDT | 80.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | - | 4 | 97.95% |
| XOM240712P00085000 | 2024-06-25 2:14PM EDT | 85.00 | 0.01 | 0.00 | 0.88 | -0.01 | -50.00% | 1 | 16 | 89.36% |
| XOM240712P00090000 | 2024-06-24 3:11PM EDT | 90.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 26 | 58.69% |
| XOM240712P00095000 | 2024-06-25 11:46AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | -0.12 | -85.71% | 1 | 7 | 36.72% |
| XOM240712P00099000 | 2024-06-26 9:33AM EDT | 99.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 3 | 11 | 30.86% |
| XOM240712P00100000 | 2024-06-26 11:40AM EDT | 100.00 | 0.04 | 0.02 | 0.31 | +0.01 | +33.33% | 1 | 135 | 43.85% |
| XOM240712P00101000 | 2024-06-24 1:54PM EDT | 101.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 7 | 24 | 40.33% |
| XOM240712P00102000 | 2024-06-24 10:34AM EDT | 102.00 | 0.15 | 0.00 | 0.48 | 0.00 | - | 2 | 55 | 43.36% |
| XOM240712P00103000 | 2024-06-25 12:37PM EDT | 103.00 | 0.09 | 0.03 | 0.50 | -0.08 | -47.06% | 9 | 58 | 41.07% |
| XOM240712P00104000 | 2024-06-26 3:59PM EDT | 104.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 5 | 59 | 25.68% |
| XOM240712P00105000 | 2024-06-26 12:46PM EDT | 105.00 | 0.12 | 0.05 | 0.57 | +0.02 | +20.00% | 7 | 73 | 36.94% |
| XOM240712P00106000 | 2024-06-26 3:16PM EDT | 106.00 | 0.11 | 0.08 | 0.34 | -0.05 | -31.25% | 7 | 168 | 29.15% |
| XOM240712P00107000 | 2024-06-26 3:29PM EDT | 107.00 | 0.15 | 0.12 | 0.16 | +0.01 | +7.14% | 242 | 195 | 21.83% |
| XOM240712P00108000 | 2024-06-26 3:46PM EDT | 108.00 | 0.19 | 0.18 | 0.22 | -0.03 | -13.64% | 166 | 394 | 21.09% |
| XOM240712P00109000 | 2024-06-26 1:20PM EDT | 109.00 | 0.31 | 0.26 | 0.44 | +0.01 | +3.33% | 69 | 518 | 22.95% |
| XOM240712P00110000 | 2024-06-26 3:52PM EDT | 110.00 | 0.37 | 0.37 | 0.61 | -0.10 | -21.28% | 87 | 180 | 22.68% |
| XOM240712P00111000 | 2024-06-26 3:08PM EDT | 111.00 | 0.52 | 0.53 | 0.67 | -0.23 | -30.67% | 11 | 179 | 20.29% |
| XOM240712P00112000 | 2024-06-26 3:55PM EDT | 112.00 | 0.77 | 0.75 | 0.86 | -0.15 | -16.30% | 40 | 178 | 19.21% |
| XOM240712P00113000 | 2024-06-26 2:41PM EDT | 113.00 | 1.07 | 1.03 | 1.25 | -0.17 | -13.71% | 64 | 324 | 19.70% |
| XOM240712P00114000 | 2024-06-26 3:50PM EDT | 114.00 | 1.45 | 1.44 | 1.67 | -0.08 | -5.23% | 38 | 87 | 19.58% |
| XOM240712P00115000 | 2024-06-26 1:27PM EDT | 115.00 | 2.02 | 1.72 | 2.08 | +0.02 | +1.00% | 4 | 62 | 18.48% |
| XOM240712P00116000 | 2024-06-26 2:06PM EDT | 116.00 | 2.52 | 2.37 | 2.61 | -0.39 | -13.40% | 9 | 18 | 17.65% |
| XOM240712P00117000 | 2024-06-17 9:34AM EDT | 117.00 | 8.05 | 2.85 | 4.10 | 0.00 | - | 1 | 6 | 26.93% |
| XOM240712P00118000 | 2024-06-13 2:38PM EDT | 118.00 | 4.90 | 3.80 | 4.05 | -2.80 | -36.36% | 2 | 0 | 17.31% |
| XOM240712P00119000 | 2024-06-17 3:59PM EDT | 119.00 | 10.80 | 3.65 | 4.95 | 0.00 | - | 1 | 0 | 18.41% |
| XOM240712P00120000 | 2024-06-24 2:45PM EDT | 120.00 | 5.98 | 5.45 | 6.20 | 0.00 | - | 11 | 10 | 25.10% |
| XOM240712P00121000 | 2024-06-11 9:35AM EDT | 121.00 | 9.00 | 6.40 | 6.75 | 0.00 | - | - | 0 | 18.75% |
| XOM240712P00122000 | 2024-06-20 9:48AM EDT | 122.00 | 11.60 | 7.20 | 7.85 | 0.00 | - | - | 90 | 23.49% |
| XOM240712P00123000 | 2024-06-04 9:47AM EDT | 123.00 | 11.15 | 8.15 | 8.80 | 0.00 | - | 1 | 1 | 24.32% |
| XOM240712P00124000 | 2024-06-18 2:22PM EDT | 124.00 | 15.10 | 9.15 | 9.75 | 0.00 | - | 14 | 1 | 24.76% |
