La bourse est fermée
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) 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
55 221,56 +1 992,63 (+3,74 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920C00050000 | 2024-02-20 11:52AM EDT | 50.00 | 53.86 | 62.75 | 65.15 | 0.00 | - | - | 5 | 0.00% |
| XOM240920C00055000 | 2024-02-12 4:45PM EDT | 55.00 | 48.30 | 53.90 | 56.40 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240920C00065000 | 2024-02-02 4:19PM EDT | 65.00 | 38.00 | 39.45 | 43.05 | 0.00 | - | 7 | 5 | 0.00% |
| XOM240920C00070000 | 2024-03-22 3:47PM EDT | 70.00 | 44.00 | 48.10 | 52.40 | 0.00 | - | 1 | 29 | 83.36% |
| XOM240920C00075000 | 2024-03-12 12:36PM EDT | 75.00 | 34.41 | 45.95 | 48.45 | 0.00 | - | 1 | 19 | 87.48% |
| XOM240920C00080000 | 2024-04-23 10:56AM EDT | 80.00 | 40.70 | 35.30 | 37.85 | 0.00 | - | 1 | 233 | 49.37% |
| XOM240920C00085000 | 2024-04-12 12:03PM EDT | 85.00 | 37.85 | 30.40 | 33.00 | 0.00 | - | 1 | 478 | 44.32% |
| XOM240920C00090000 | 2024-05-02 2:26PM EDT | 90.00 | 27.00 | 24.80 | 29.00 | +0.26 | +0.97% | 1 | 625 | 44.70% |
| XOM240920C00095000 | 2024-05-02 2:26PM EDT | 95.00 | 22.25 | 20.95 | 24.00 | -1.68 | -7.02% | 36 | 1,071 | 38.20% |
| XOM240920C00100000 | 2024-05-01 1:30PM EDT | 100.00 | 17.90 | 17.60 | 18.00 | 0.00 | - | 14 | 2,377 | 26.53% |
| XOM240920C00105000 | 2024-05-02 2:39PM EDT | 105.00 | 13.61 | 13.35 | 13.90 | -0.79 | -5.49% | 5 | 3,158 | 24.98% |
| XOM240920C00110000 | 2024-05-02 3:19PM EDT | 110.00 | 10.07 | 9.80 | 10.10 | -0.26 | -2.52% | 13 | 3,148 | 23.15% |
| XOM240920C00115000 | 2024-05-02 2:28PM EDT | 115.00 | 6.89 | 6.80 | 6.90 | -0.06 | -0.86% | 6 | 3,016 | 21.77% |
| XOM240920C00120000 | 2024-05-02 3:45PM EDT | 120.00 | 4.45 | 4.40 | 4.55 | -0.10 | -2.20% | 324 | 6,378 | 21.28% |
| XOM240920C00125000 | 2024-05-02 2:13PM EDT | 125.00 | 2.84 | 2.75 | 2.79 | -0.05 | -1.73% | 3,202 | 6,526 | 20.72% |
| XOM240920C00130000 | 2024-05-02 3:54PM EDT | 130.00 | 1.65 | 1.61 | 1.71 | -0.05 | -2.94% | 184 | 3,843 | 20.78% |
| XOM240920C00135000 | 2024-05-02 1:15PM EDT | 135.00 | 1.00 | 0.92 | 0.98 | -0.02 | -1.96% | 36 | 1,562 | 20.67% |
| XOM240920C00140000 | 2024-05-02 1:48PM EDT | 140.00 | 0.57 | 0.52 | 0.56 | -0.10 | -14.93% | 5 | 8,543 | 20.78% |
| XOM240920C00145000 | 2024-05-01 12:23PM EDT | 145.00 | 0.36 | 0.30 | 0.33 | 0.00 | - | 4 | 545 | 21.12% |
| XOM240920C00150000 | 2024-05-01 3:21PM EDT | 150.00 | 0.21 | 0.18 | 0.21 | -0.01 | -4.55% | 2 | 664 | 21.78% |
| XOM240920C00155000 | 2024-05-01 12:12PM EDT | 155.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 1 | 136 | 22.51% |
| XOM240920C00160000 | 2024-05-02 2:19PM EDT | 160.00 | 0.09 | 0.07 | 0.10 | -0.06 | -40.00% | 6 | 91 | 23.39% |
| XOM240920C00165000 | 2024-04-29 11:25AM EDT | 165.00 | 0.10 | 0.02 | 0.07 | 0.00 | - | 1 | 142 | 24.12% |
| XOM240920C00170000 | 2024-04-23 11:42AM EDT | 170.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 1 | 17 | 27.74% |
| XOM240920C00175000 | 2024-05-01 10:00AM EDT | 175.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 1 | 265 | 29.49% |
| XOM240920C00180000 | 2024-05-02 9:31AM EDT | 180.00 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 1 | 33 | 28.61% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920P00050000 | 2024-04-29 3:50PM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 402 | 53.91% |
| XOM240920P00055000 | 2024-02-07 11:16AM EDT | 55.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 2 | 10 | 53.22% |
| XOM240920P00060000 | 2024-03-18 3:56PM EDT | 60.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 63 | 48.63% |
| XOM240920P00065000 | 2024-04-16 11:13AM EDT | 65.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 4 | 4,426 | 42.77% |
| XOM240920P00070000 | 2024-04-24 3:01PM EDT | 70.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 954 | 34.57% |
| XOM240920P00075000 | 2024-04-26 1:47PM EDT | 75.00 | 0.06 | 0.02 | 0.16 | 0.00 | - | 2 | 1,033 | 34.72% |
| XOM240920P00080000 | 2024-05-01 12:36PM EDT | 80.00 | 0.11 | 0.07 | 0.12 | -0.03 | -21.43% | 1 | 2,371 | 28.91% |
| XOM240920P00085000 | 2024-05-01 1:58PM EDT | 85.00 | 0.22 | 0.15 | 0.20 | 0.00 | - | 5 | 1,544 | 26.88% |
| XOM240920P00090000 | 2024-05-02 12:26PM EDT | 90.00 | 0.37 | 0.32 | 0.36 | -0.01 | -2.63% | 3 | 4,974 | 25.37% |
| XOM240920P00095000 | 2024-05-02 2:52PM EDT | 95.00 | 0.62 | 0.60 | 0.64 | +0.07 | +12.73% | 4 | 3,098 | 23.95% |
| XOM240920P00100000 | 2024-05-02 3:28PM EDT | 100.00 | 1.09 | 1.08 | 1.15 | -0.13 | -10.66% | 70 | 4,660 | 22.86% |
| XOM240920P00105000 | 2024-05-02 3:07PM EDT | 105.00 | 1.87 | 1.86 | 1.99 | +0.02 | +1.08% | 41 | 5,206 | 21.88% |
| XOM240920P00110000 | 2024-05-02 3:16PM EDT | 110.00 | 3.25 | 3.20 | 3.35 | -0.20 | -5.93% | 87 | 2,554 | 21.19% |
| XOM240920P00115000 | 2024-05-02 3:58PM EDT | 115.00 | 5.30 | 5.15 | 5.30 | 0.00 | - | 308 | 5,672 | 20.53% |
| XOM240920P00120000 | 2024-05-02 2:57PM EDT | 120.00 | 7.75 | 7.75 | 7.95 | +0.40 | +5.44% | 36 | 6,520 | 20.03% |
| XOM240920P00125000 | 2024-05-02 1:52PM EDT | 125.00 | 11.20 | 11.05 | 12.25 | +0.44 | +4.09% | 3,003 | 1,971 | 23.43% |
| XOM240920P00130000 | 2024-05-01 11:40AM EDT | 130.00 | 15.05 | 13.25 | 16.60 | 0.00 | - | 1 | 15 | 25.80% |
| XOM240920P00135000 | 2024-05-01 2:00PM EDT | 135.00 | 19.78 | 19.35 | 20.05 | 0.00 | - | 1 | 2 | 22.54% |
| XOM240920P00140000 | 2024-04-26 1:55PM EDT | 140.00 | 22.40 | 24.30 | 24.90 | 0.00 | - | 10 | 46 | 25.10% |
| XOM240920P00145000 | 2024-04-08 3:35PM EDT | 145.00 | 23.92 | 28.10 | 30.90 | 0.00 | - | - | 2 | 34.20% |
| XOM240920P00150000 | 2024-01-17 4:09PM EDT | 150.00 | 53.50 | 44.65 | 46.90 | 0.00 | - | - | 0 | 77.89% |
