Marchés français ouverture 7 h 12 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
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 134,39 +698,41 (+1,28 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250117C00042500 | 2024-04-05 1:49PM EDT | 42.50 | 81.00 | 72.40 | 75.05 | 0.00 | - | 2 | 18 | 79.05% |
| XOM250117C00045000 | 2024-02-15 3:02PM EDT | 45.00 | 58.80 | 64.20 | 69.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM250117C00047500 | 2024-02-12 4:45PM EDT | 47.50 | 55.80 | 60.65 | 64.60 | 0.00 | - | 2 | 0 | 0.00% |
| XOM250117C00050000 | 2024-04-25 1:39PM EDT | 50.00 | 71.00 | 64.95 | 67.60 | 0.00 | - | 1 | 81 | 68.16% |
| XOM250117C00055000 | 2024-04-19 1:36PM EDT | 55.00 | 65.04 | 59.95 | 62.60 | 0.00 | - | 1 | 6 | 61.40% |
| XOM250117C00060000 | 2024-04-19 2:47PM EDT | 60.00 | 59.72 | 54.95 | 57.45 | 0.00 | - | 1 | 159 | 53.71% |
| XOM250117C00065000 | 2024-04-26 9:44AM EDT | 65.00 | 53.11 | 49.30 | 53.35 | 0.00 | - | 15 | 1,311 | 55.74% |
| XOM250117C00070000 | 2024-04-26 9:47AM EDT | 70.00 | 48.83 | 44.40 | 48.55 | 0.00 | - | 2 | 388 | 51.33% |
| XOM250117C00075000 | 2024-04-29 12:18PM EDT | 75.00 | 45.37 | 39.70 | 43.80 | 0.00 | - | 3 | 1,966 | 47.32% |
| XOM250117C00077500 | 2024-05-01 3:01PM EDT | 77.50 | 40.75 | 37.20 | 41.60 | 0.00 | - | 20 | 596 | 46.29% |
| XOM250117C00080000 | 2024-04-30 2:02PM EDT | 80.00 | 39.85 | 35.00 | 39.30 | 0.00 | - | 7 | 695 | 44.63% |
| XOM250117C00082500 | 2024-05-02 11:36AM EDT | 82.50 | 34.87 | 33.35 | 36.85 | -0.17 | -0.49% | 1 | 202 | 42.20% |
| XOM250117C00085000 | 2024-04-26 1:48PM EDT | 85.00 | 34.60 | 31.10 | 32.80 | 0.00 | - | 183 | 666 | 31.51% |
| XOM250117C00087500 | 2024-04-24 11:27AM EDT | 87.50 | 34.57 | 28.85 | 31.85 | 0.00 | - | 2 | 804 | 37.02% |
| XOM250117C00090000 | 2024-05-02 12:14PM EDT | 90.00 | 27.90 | 26.65 | 29.35 | -1.00 | -3.46% | 2 | 2,242 | 34.50% |
| XOM250117C00092500 | 2024-04-30 3:19PM EDT | 92.50 | 28.00 | 25.60 | 26.00 | 0.00 | - | 1 | 1,519 | 28.36% |
| XOM250117C00095000 | 2024-05-01 12:41PM EDT | 95.00 | 23.91 | 23.45 | 23.90 | 0.00 | - | 1 | 2,379 | 27.76% |
| XOM250117C00097500 | 2024-05-02 12:11PM EDT | 97.50 | 21.50 | 21.40 | 22.05 | -3.46 | -13.86% | 1 | 1,216 | 27.89% |
| XOM250117C00100000 | 2024-05-02 1:39PM EDT | 100.00 | 19.51 | 19.40 | 19.80 | -0.29 | -1.46% | 71 | 4,661 | 26.31% |
| XOM250117C00105000 | 2024-05-01 2:29PM EDT | 105.00 | 16.36 | 15.85 | 16.10 | 0.00 | - | 1 | 7,642 | 25.34% |
| XOM250117C00110000 | 2024-05-02 1:02PM EDT | 110.00 | 12.67 | 12.60 | 13.05 | -0.53 | -4.02% | 40 | 5,622 | 25.22% |
| XOM250117C00115000 | 2024-05-02 12:45PM EDT | 115.00 | 9.85 | 9.70 | 9.90 | -0.50 | -4.83% | 7 | 8,220 | 23.79% |
| XOM250117C00120000 | 2024-05-02 3:09PM EDT | 120.00 | 7.60 | 7.25 | 7.45 | +0.05 | +0.66% | 78 | 11,788 | 23.14% |
| XOM250117C00125000 | 2024-05-02 3:41PM EDT | 125.00 | 5.45 | 5.30 | 5.60 | -0.10 | -1.80% | 38 | 14,364 | 22.97% |
| XOM250117C00130000 | 2024-05-02 3:23PM EDT | 130.00 | 4.05 | 3.85 | 4.00 | +0.15 | +3.85% | 36 | 16,391 | 22.46% |
| XOM250117C00135000 | 2024-05-02 2:33PM EDT | 135.00 | 2.84 | 2.70 | 2.90 | -0.02 | -0.70% | 29 | 4,741 | 22.41% |
| XOM250117C00140000 | 2024-05-01 3:35PM EDT | 140.00 | 2.10 | 1.92 | 2.00 | +0.09 | +4.48% | 3 | 4,860 | 22.10% |
| XOM250117C00145000 | 2024-05-02 1:44PM EDT | 145.00 | 1.39 | 1.31 | 1.39 | -0.51 | -26.84% | 8 | 4,851 | 22.02% |
| XOM250117C00150000 | 2024-05-02 3:49PM EDT | 150.00 | 0.92 | 0.90 | 0.96 | -0.06 | -6.12% | 75 | 3,374 | 22.01% |
| XOM250117C00155000 | 2024-04-30 1:31PM EDT | 155.00 | 0.90 | 0.55 | 0.70 | 0.00 | - | 16 | 3,546 | 22.32% |
| XOM250117C00160000 | 2024-05-02 2:03PM EDT | 160.00 | 0.43 | 0.40 | 0.44 | -0.01 | -2.27% | 50 | 880 | 21.97% |
| XOM250117C00165000 | 2024-05-01 10:40AM EDT | 165.00 | 0.37 | 0.22 | 0.35 | 0.00 | - | 1 | 2,095 | 22.63% |
| XOM250117C00170000 | 2024-05-02 10:00AM EDT | 170.00 | 0.23 | 0.17 | 0.21 | 0.00 | - | 4 | 8,585 | 22.22% |
| XOM250117C00175000 | 2024-04-26 12:55PM EDT | 175.00 | 0.19 | 0.11 | 0.15 | 0.00 | - | 101 | 2,650 | 22.46% |
| XOM250117C00180000 | 2024-05-02 9:31AM EDT | 180.00 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 1 | 1,125 | 22.75% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250117P00042500 | 2024-04-29 11:08AM EDT | 42.50 | 0.05 | 0.01 | 0.12 | 0.00 | - | 5 | 620 | 52.34% |
| XOM250117P00045000 | 2024-04-29 10:48AM EDT | 45.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 104 | 2,179 | 50.00% |
| XOM250117P00047500 | 2024-03-20 9:33AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 25.00% |
| XOM250117P00050000 | 2024-04-29 11:08AM EDT | 50.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 2 | 277 | 44.34% |
| XOM250117P00055000 | 2024-05-01 9:52AM EDT | 55.00 | 0.07 | 0.03 | 0.16 | 0.00 | - | 8 | 1,483 | 41.36% |
| XOM250117P00060000 | 2024-04-24 11:25AM EDT | 60.00 | 0.15 | 0.05 | 0.18 | 0.00 | - | 1 | 1,856 | 37.60% |
| XOM250117P00065000 | 2024-04-30 11:57AM EDT | 65.00 | 0.14 | 0.10 | 0.16 | 0.00 | - | 26 | 2,397 | 32.91% |
| XOM250117P00070000 | 2024-05-02 2:31PM EDT | 70.00 | 0.21 | 0.19 | 0.23 | -0.02 | -8.70% | 31 | 2,532 | 30.86% |
| XOM250117P00075000 | 2024-04-23 3:44PM EDT | 75.00 | 0.30 | 0.26 | 0.33 | 0.00 | - | 10 | 1,356 | 28.91% |
| XOM250117P00077500 | 2024-03-18 12:18PM EDT | 77.50 | 0.69 | 0.43 | 0.57 | 0.00 | - | 3 | 1,792 | 30.13% |
| XOM250117P00080000 | 2024-05-01 1:57PM EDT | 80.00 | 0.52 | 0.42 | 0.55 | 0.00 | - | 12 | 15,937 | 27.93% |
| XOM250117P00082500 | 2024-04-29 1:17PM EDT | 82.50 | 0.53 | 0.53 | 0.62 | 0.00 | - | 10 | 2,704 | 26.72% |
| XOM250117P00085000 | 2024-05-02 3:23PM EDT | 85.00 | 0.73 | 0.70 | 0.76 | +0.05 | +7.35% | 20 | 11,923 | 26.03% |
| XOM250117P00087500 | 2024-05-01 3:57PM EDT | 87.50 | 0.95 | 0.88 | 0.94 | 0.00 | - | 1 | 2,647 | 25.43% |
| XOM250117P00090000 | 2024-05-01 10:17AM EDT | 90.00 | 1.11 | 1.09 | 1.15 | 0.00 | - | 5 | 4,243 | 24.81% |
| XOM250117P00092500 | 2024-05-01 2:34PM EDT | 92.50 | 1.40 | 1.36 | 1.48 | 0.00 | - | 1 | 2,891 | 24.60% |
| XOM250117P00095000 | 2024-05-01 2:40PM EDT | 95.00 | 1.69 | 1.63 | 1.75 | 0.00 | - | 22 | 4,775 | 23.82% |
| XOM250117P00097500 | 2024-05-01 3:39PM EDT | 97.50 | 2.15 | 2.05 | 2.14 | 0.00 | - | 24 | 6,574 | 23.35% |
| XOM250117P00100000 | 2024-05-02 12:03PM EDT | 100.00 | 2.55 | 2.52 | 2.60 | +0.08 | +3.24% | 2 | 13,142 | 22.89% |
| XOM250117P00105000 | 2024-05-01 1:22PM EDT | 105.00 | 3.85 | 3.65 | 3.80 | 0.00 | - | 673 | 10,042 | 22.11% |
| XOM250117P00110000 | 2024-05-02 11:05AM EDT | 110.00 | 5.25 | 5.20 | 5.35 | -0.15 | -2.78% | 13 | 10,707 | 21.24% |
| XOM250117P00115000 | 2024-05-02 11:20AM EDT | 115.00 | 7.30 | 7.15 | 7.40 | +0.75 | +11.45% | 4 | 8,502 | 20.56% |
| XOM250117P00120000 | 2024-05-02 3:58PM EDT | 120.00 | 9.95 | 9.75 | 9.90 | -0.10 | -1.00% | 11 | 8,059 | 19.81% |
| XOM250117P00125000 | 2024-05-01 1:48PM EDT | 125.00 | 13.05 | 12.60 | 13.05 | 0.00 | - | 3 | 5,031 | 19.49% |
| XOM250117P00130000 | 2024-04-30 3:51PM EDT | 130.00 | 15.00 | 16.15 | 16.75 | 0.00 | - | 50 | 174 | 19.50% |
| XOM250117P00135000 | 2024-04-22 10:55AM EDT | 135.00 | 19.75 | 20.05 | 20.75 | +2.30 | +13.18% | 1 | 85 | 19.34% |
| XOM250117P00140000 | 2024-04-16 9:54AM EDT | 140.00 | 22.60 | 22.80 | 25.25 | 0.00 | - | 1 | 86 | 20.09% |
| XOM250117P00145000 | 2024-04-17 9:51AM EDT | 145.00 | 26.45 | 28.10 | 30.05 | 0.00 | - | 1 | 88 | 21.61% |
| XOM250117P00150000 | 2024-02-14 4:58PM EDT | 150.00 | 49.39 | 36.50 | 41.00 | 0.00 | - | 3 | 3 | 44.35% |
| XOM250117P00155000 | 2024-02-14 4:58PM EDT | 155.00 | 54.41 | 41.50 | 46.00 | 0.00 | - | 3 | 0 | 47.04% |
| XOM250117P00160000 | 2023-10-04 2:48PM EDT | 160.00 | 49.20 | 51.40 | 54.55 | 0.00 | - | 1 | 1 | 55.28% |
| XOM250117P00165000 | 2023-02-10 3:34PM EDT | 165.00 | 47.70 | 56.40 | 58.25 | 0.00 | - | 10 | 0 | 55.88% |
| XOM250117P00170000 | 2024-02-14 4:58PM EDT | 170.00 | 69.16 | 56.50 | 61.00 | 0.00 | - | 1 | 1 | 54.24% |
| XOM250117P00175000 | 2024-02-14 4:58PM EDT | 175.00 | 74.19 | 61.50 | 66.00 | 0.00 | - | 1 | 0 | 56.40% |
| XOM250117P00180000 | 2024-04-12 2:20PM EDT | 180.00 | 58.96 | 63.85 | 65.90 | 0.00 | - | 1 | 1 | 39.58% |
