La bourse ferme dans 1 h 18 min
CAC 40
7 934,94 -49,99 (-0,63 %) Euro Stoxx 50
4 905,28 -15,94 (-0,32 %) Dow Jones
37 942,25 +38,96 (+0,10 %) EUR/USD
1,0678 -0,0040 (-0,37 %) Gold future
2 300,80 -10,20 (-0,44 %) Bitcoin EUR
54 667,96 +1 047,82 (+1,95 %)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:12AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241220C00050000 | 2024-02-14 11:07AM EDT | 50.00 | 53.21 | 59.50 | 64.00 | 0.00 | - | 6 | 6 | 0.00% |
| XOM241220C00055000 | 2024-02-12 4:45PM EDT | 55.00 | 48.30 | 53.20 | 57.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM241220C00065000 | 2024-02-08 12:40PM EDT | 65.00 | 38.49 | 41.90 | 45.60 | 0.00 | - | - | 4 | 0.00% |
| XOM241220C00070000 | 2024-04-12 3:23PM EDT | 70.00 | 50.71 | 46.55 | 47.05 | 0.00 | - | 1 | 1 | 40.09% |
| XOM241220C00075000 | 2024-04-29 3:48PM EDT | 75.00 | 44.88 | 41.75 | 42.35 | 0.00 | - | 13 | 12 | 38.53% |
| XOM241220C00080000 | 2024-04-26 1:55PM EDT | 80.00 | 39.14 | 36.75 | 37.40 | 0.00 | - | 6 | 23 | 34.30% |
| XOM241220C00085000 | 2024-04-18 2:10PM EDT | 85.00 | 34.45 | 32.10 | 32.75 | 0.00 | - | 28 | 222 | 32.31% |
| XOM241220C00090000 | 2024-05-01 1:58PM EDT | 90.00 | 27.59 | 27.85 | 28.45 | 0.00 | - | 2 | 91 | 31.67% |
| XOM241220C00095000 | 2024-04-26 2:03PM EDT | 95.00 | 25.65 | 23.45 | 23.80 | 0.00 | - | 3 | 123 | 28.49% |
| XOM241220C00100000 | 2024-05-01 1:30PM EDT | 100.00 | 19.41 | 19.40 | 19.80 | 0.00 | - | 62 | 1,280 | 27.50% |
| XOM241220C00105000 | 2024-05-01 12:01PM EDT | 105.00 | 15.85 | 15.75 | 16.05 | 0.00 | - | 6 | 1,606 | 26.38% |
| XOM241220C00110000 | 2024-05-01 2:13PM EDT | 110.00 | 12.03 | 12.35 | 12.50 | 0.00 | - | 11 | 859 | 24.88% |
| XOM241220C00115000 | 2024-05-01 3:45PM EDT | 115.00 | 8.95 | 9.40 | 9.55 | 0.00 | - | 71 | 1,202 | 24.04% |
| XOM241220C00120000 | 2024-05-01 3:30PM EDT | 120.00 | 7.15 | 6.95 | 7.05 | -0.15 | -2.05% | 1 | 2,941 | 23.26% |
| XOM241220C00125000 | 2024-05-01 3:34PM EDT | 125.00 | 5.15 | 4.90 | 5.00 | +0.15 | +3.00% | 3 | 2,123 | 22.50% |
| XOM241220C00130000 | 2024-05-01 1:22PM EDT | 130.00 | 3.60 | 3.55 | 3.65 | 0.00 | - | 25 | 1,597 | 22.58% |
| XOM241220C00135000 | 2024-05-01 3:41PM EDT | 135.00 | 2.37 | 2.44 | 2.50 | 0.00 | - | 9 | 2,622 | 22.22% |
| XOM241220C00140000 | 2024-05-01 1:21PM EDT | 140.00 | 1.70 | 1.66 | 1.72 | 0.00 | - | 16 | 1,304 | 22.14% |
| XOM241220C00145000 | 2024-05-01 1:43PM EDT | 145.00 | 1.14 | 1.12 | 1.15 | 0.00 | - | 1 | 637 | 22.01% |
| XOM241220C00150000 | 2024-05-01 12:37PM EDT | 150.00 | 0.77 | 0.77 | 0.81 | 0.00 | - | 29 | 586 | 22.27% |
| XOM241220C00155000 | 2024-04-26 11:45AM EDT | 155.00 | 0.61 | 0.49 | 0.53 | 0.00 | - | 51 | 269 | 22.19% |
| XOM241220C00160000 | 2024-04-25 11:50AM EDT | 160.00 | 0.65 | 0.33 | 0.37 | 0.00 | - | 5 | 232 | 22.44% |
| XOM241220C00165000 | 2024-04-12 1:52PM EDT | 165.00 | 0.71 | 0.22 | 0.25 | 0.00 | - | 1 | 25 | 22.56% |
| XOM241220C00170000 | 2024-04-25 3:33PM EDT | 170.00 | 0.33 | 0.15 | 0.18 | 0.00 | - | 6 | 270 | 22.90% |
| XOM241220C00175000 | 2024-04-26 3:08PM EDT | 175.00 | 0.14 | 0.10 | 0.13 | 0.00 | - | 100 | 1,857 | 23.24% |
| XOM241220C00180000 | 2024-04-26 10:01AM EDT | 180.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 9 | 108 | 23.73% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241220P00050000 | 2024-04-26 9:50AM EDT | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 45.90% |
| XOM241220P00055000 | 2024-03-05 10:39AM EDT | 55.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 12 | 43.46% |
| XOM241220P00060000 | 2024-02-23 2:14PM EDT | 60.00 | 0.29 | 0.08 | 0.12 | 0.00 | - | 1 | 77 | 37.60% |
| XOM241220P00065000 | 2024-04-22 1:33PM EDT | 65.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 1 | 36 | 35.21% |
| XOM241220P00070000 | 2024-04-26 1:46PM EDT | 70.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 15 | 116 | 31.15% |
| XOM241220P00075000 | 2024-04-26 1:43PM EDT | 75.00 | 0.25 | 0.22 | 0.25 | 0.00 | - | 3 | 262 | 29.20% |
| XOM241220P00080000 | 2024-05-01 1:25PM EDT | 80.00 | 0.42 | 0.35 | 0.38 | 0.00 | - | 50 | 529 | 27.49% |
| XOM241220P00085000 | 2024-05-01 12:06PM EDT | 85.00 | 0.65 | 0.57 | 0.61 | 0.00 | - | 20 | 540 | 26.22% |
| XOM241220P00090000 | 2024-05-01 10:23AM EDT | 90.00 | 0.94 | 0.91 | 0.96 | 0.00 | - | 10 | 1,692 | 25.04% |
| XOM241220P00095000 | 2024-05-01 10:36AM EDT | 95.00 | 1.50 | 1.43 | 1.48 | 0.00 | - | 20 | 1,690 | 23.90% |
| XOM241220P00100000 | 2024-05-01 3:12PM EDT | 100.00 | 2.16 | 2.21 | 2.26 | 0.00 | - | 55 | 1,432 | 22.94% |
| XOM241220P00105000 | 2024-05-01 2:37PM EDT | 105.00 | 3.40 | 3.25 | 3.35 | 0.00 | - | 14 | 1,727 | 21.99% |
| XOM241220P00110000 | 2024-05-01 1:28PM EDT | 110.00 | 5.06 | 4.80 | 4.85 | 0.00 | - | 1 | 987 | 21.14% |
| XOM241220P00115000 | 2024-05-02 9:48AM EDT | 115.00 | 6.68 | 6.80 | 6.90 | -0.31 | -4.43% | 1 | 1,076 | 20.54% |
| XOM241220P00120000 | 2024-05-02 9:51AM EDT | 120.00 | 9.10 | 9.30 | 9.40 | -0.20 | -2.15% | 3 | 674 | 19.78% |
| XOM241220P00125000 | 2024-05-01 2:34PM EDT | 125.00 | 12.20 | 12.15 | 12.40 | 0.00 | - | 3 | 480 | 18.96% |
| XOM241220P00130000 | 2024-04-24 9:36AM EDT | 130.00 | 14.10 | 15.80 | 16.15 | 0.00 | - | 1 | 117 | 18.96% |
| XOM241220P00135000 | 2024-05-01 2:48PM EDT | 135.00 | 19.40 | 19.60 | 19.95 | 0.00 | - | 2 | 40 | 17.62% |
| XOM241220P00140000 | 2024-02-05 12:43PM EDT | 140.00 | 39.48 | 31.35 | 34.80 | 0.00 | - | - | 0 | 51.65% |
| XOM241220P00155000 | 2024-04-12 12:49PM EDT | 155.00 | 33.96 | 38.60 | 39.35 | 0.00 | - | 4 | 4 | 23.71% |
| XOM241220P00165000 | 2024-04-03 9:32AM EDT | 165.00 | 44.05 | 48.60 | 49.45 | 0.00 | - | 1 | 0 | 28.26% |
| XOM241220P00170000 | 2024-04-02 11:02AM EDT | 170.00 | 51.25 | 53.40 | 54.15 | 0.00 | - | - | 0 | 27.42% |
