Marchés français ouverture 6 h 32 min
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
1,0730 +0,0002 (+0,02 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 934,14 +782,53 (+1,45 %)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018C00080000 | 2024-04-26 12:34PM EDT | 80.00 | 38.75 | 34.50 | 38.85 | 0.00 | - | 1 | 10 | 52.54% |
| XOM241018C00085000 | 2024-04-15 11:37AM EDT | 85.00 | 36.30 | 29.40 | 33.75 | 0.00 | - | 2 | 7 | 45.59% |
| XOM241018C00090000 | 2024-05-01 3:23PM EDT | 90.00 | 27.75 | 26.80 | 27.40 | 0.00 | - | 20 | 151 | 30.86% |
| XOM241018C00095000 | 2024-04-29 9:59AM EDT | 95.00 | 22.80 | 22.30 | 22.90 | -3.30 | -12.64% | 12 | 35 | 29.04% |
| XOM241018C00100000 | 2024-04-29 10:20AM EDT | 100.00 | 21.65 | 18.10 | 18.55 | 0.00 | - | 6 | 96 | 27.05% |
| XOM241018C00105000 | 2024-04-29 10:30AM EDT | 105.00 | 17.50 | 14.10 | 14.30 | 0.00 | - | 5 | 86 | 24.52% |
| XOM241018C00110000 | 2024-05-02 3:18PM EDT | 110.00 | 10.90 | 10.60 | 10.75 | +0.20 | +1.87% | 2 | 302 | 23.48% |
| XOM241018C00115000 | 2024-05-02 12:49PM EDT | 115.00 | 7.68 | 7.60 | 7.90 | -0.52 | -6.34% | 70 | 996 | 23.16% |
| XOM241018C00120000 | 2024-05-02 2:43PM EDT | 120.00 | 5.30 | 5.20 | 5.40 | -0.15 | -2.75% | 54 | 4,319 | 22.23% |
| XOM241018C00125000 | 2024-05-02 3:25PM EDT | 125.00 | 3.55 | 3.40 | 3.50 | -0.05 | -1.39% | 24 | 2,354 | 21.49% |
| XOM241018C00130000 | 2024-05-02 2:35PM EDT | 130.00 | 2.24 | 2.16 | 2.24 | -0.16 | -6.67% | 5 | 1,758 | 21.27% |
| XOM241018C00135000 | 2024-05-02 3:28PM EDT | 135.00 | 1.39 | 1.34 | 1.39 | -0.09 | -6.08% | 21 | 4,103 | 21.14% |
| XOM241018C00140000 | 2024-05-02 2:19PM EDT | 140.00 | 0.88 | 0.81 | 0.86 | -0.32 | -26.67% | 3 | 2,356 | 21.23% |
| XOM241018C00145000 | 2024-05-02 12:52PM EDT | 145.00 | 0.54 | 0.49 | 0.53 | -0.02 | -3.57% | 2 | 2,678 | 21.39% |
| XOM241018C00150000 | 2024-05-02 2:33PM EDT | 150.00 | 0.35 | 0.30 | 0.34 | -0.03 | -7.89% | 1 | 493 | 21.78% |
| XOM241018C00155000 | 2024-04-26 12:20PM EDT | 155.00 | 0.31 | 0.16 | 0.22 | 0.00 | - | 13 | 460 | 22.17% |
| XOM241018C00160000 | 2024-04-23 11:04AM EDT | 160.00 | 0.28 | 0.12 | 0.15 | 0.00 | - | 6 | 18 | 22.75% |
| XOM241018C00165000 | 2024-04-19 1:22PM EDT | 165.00 | 0.27 | 0.07 | 0.11 | 0.00 | - | 29 | 62 | 23.49% |
| XOM241018C00170000 | 2024-04-26 12:16PM EDT | 170.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 21 | 24.12% |
| XOM241018C00175000 | 2024-04-18 12:00PM EDT | 175.00 | 0.12 | 0.02 | 0.13 | 0.00 | - | 25 | 124 | 27.34% |
| XOM241018C00180000 | 2024-04-25 2:39PM EDT | 180.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 309 | 28.61% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018P00055000 | 2024-03-19 1:02PM EDT | 55.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 50.93% |
| XOM241018P00065000 | 2024-04-24 10:49AM EDT | 65.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 40.14% |
| XOM241018P00070000 | 2024-03-13 10:12AM EDT | 70.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 35.84% |
| XOM241018P00075000 | 2024-04-12 9:44AM EDT | 75.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 5 | 37 | 30.08% |
| XOM241018P00080000 | 2024-05-01 3:31PM EDT | 80.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 103 | 138 | 27.93% |
| XOM241018P00085000 | 2024-05-01 11:28AM EDT | 85.00 | 0.29 | 0.25 | 0.28 | 0.00 | - | 100 | 1,080 | 26.17% |
| XOM241018P00090000 | 2024-05-02 10:55AM EDT | 90.00 | 0.47 | 0.44 | 0.49 | -0.01 | -2.08% | 4 | 266 | 24.85% |
| XOM241018P00095000 | 2024-05-02 9:31AM EDT | 95.00 | 0.87 | 0.76 | 0.84 | -0.04 | -4.40% | 1 | 331 | 23.61% |
| XOM241018P00100000 | 2024-05-02 1:53PM EDT | 100.00 | 1.37 | 1.34 | 1.42 | -0.09 | -6.16% | 14 | 1,605 | 22.52% |
| XOM241018P00105000 | 2024-05-02 3:05PM EDT | 105.00 | 2.26 | 2.24 | 2.37 | -0.12 | -5.04% | 45 | 2,784 | 21.70% |
| XOM241018P00110000 | 2024-05-02 3:48PM EDT | 110.00 | 3.75 | 3.65 | 3.80 | -0.01 | -0.27% | 157 | 1,692 | 21.02% |
| XOM241018P00115000 | 2024-05-02 2:43PM EDT | 115.00 | 5.70 | 5.60 | 5.75 | +0.40 | +7.55% | 169 | 1,161 | 20.26% |
| XOM241018P00120000 | 2024-05-02 9:43AM EDT | 120.00 | 7.95 | 8.15 | 8.40 | -0.50 | -5.92% | 1 | 717 | 19.81% |
| XOM241018P00125000 | 2024-04-29 3:43PM EDT | 125.00 | 9.49 | 11.40 | 11.60 | 0.00 | - | 2 | 145 | 19.19% |
| XOM241018P00130000 | 2024-04-15 1:25PM EDT | 130.00 | 13.14 | 15.10 | 15.50 | 0.00 | - | 10 | 8 | 19.20% |
| XOM241018P00140000 | 2024-04-26 11:57AM EDT | 140.00 | 23.40 | 22.50 | 25.85 | 0.00 | - | 1 | 3 | 27.92% |
