Marchés français ouverture 3 h
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0768 +0,0001 (+0,01 %) HANG SENG
18 470,93 -4,99 (-0,03 %) Bitcoin EUR
59 347,65 +599,78 (+1,02 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321C00080000 | 2024-04-15 11:15AM EDT | 80.00 | 41.44 | 35.40 | 38.05 | 0.00 | - | - | 1 | 35.19% |
| XOM250321C00085000 | 2024-04-23 9:52AM EDT | 85.00 | 36.82 | 32.05 | 34.35 | 0.00 | - | 2 | 4 | 36.61% |
| XOM250321C00090000 | 2024-04-26 11:19AM EDT | 90.00 | 29.05 | 27.75 | 29.30 | 0.00 | - | 1 | 3 | 31.74% |
| XOM250321C00095000 | 2024-04-29 10:53AM EDT | 95.00 | 27.19 | 23.35 | 25.25 | 0.00 | - | 1 | 18 | 30.43% |
| XOM250321C00100000 | 2024-05-03 11:35AM EDT | 100.00 | 19.61 | 18.20 | 21.90 | -4.80 | -19.66% | 1 | 5 | 30.57% |
| XOM250321C00105000 | 2024-05-03 1:22PM EDT | 105.00 | 16.52 | 15.55 | 17.10 | -1.15 | -6.51% | 20 | 8 | 26.03% |
| XOM250321C00110000 | 2024-05-03 9:41AM EDT | 110.00 | 12.90 | 13.35 | 13.55 | -4.40 | -25.43% | 1 | 13 | 24.38% |
| XOM250321C00115000 | 2024-05-03 2:11PM EDT | 115.00 | 10.30 | 10.55 | 11.55 | -0.95 | -8.44% | 28 | 116 | 25.65% |
| XOM250321C00120000 | 2024-05-03 11:22AM EDT | 120.00 | 7.62 | 8.05 | 8.45 | -0.93 | -10.88% | 13 | 260 | 23.47% |
| XOM250321C00125000 | 2024-05-03 11:25AM EDT | 125.00 | 5.86 | 6.15 | 6.35 | -0.72 | -10.94% | 26 | 679 | 22.76% |
| XOM250321C00130000 | 2024-05-03 11:26AM EDT | 130.00 | 4.40 | 4.55 | 4.85 | -0.65 | -12.87% | 7 | 320 | 22.66% |
| XOM250321C00135000 | 2024-05-03 10:52AM EDT | 135.00 | 3.15 | 3.40 | 3.55 | -0.56 | -15.09% | 10 | 120 | 22.27% |
| XOM250321C00140000 | 2024-05-03 9:35AM EDT | 140.00 | 2.30 | 2.49 | 2.59 | -0.60 | -20.69% | 6 | 124 | 22.07% |
| XOM250321C00145000 | 2024-04-29 12:23PM EDT | 145.00 | 2.85 | 1.81 | 1.99 | 0.00 | - | 6 | 53 | 22.37% |
| XOM250321C00150000 | 2024-05-01 2:34PM EDT | 150.00 | 1.65 | 1.29 | 1.47 | 0.00 | - | 3 | 66 | 22.41% |
| XOM250321C00155000 | 2024-04-22 10:37AM EDT | 155.00 | 1.96 | 0.92 | 0.97 | 0.00 | - | 5 | 129 | 21.86% |
| XOM250321C00160000 | 2024-05-03 12:31PM EDT | 160.00 | 0.66 | 0.65 | 0.70 | -0.77 | -53.85% | 1 | 6 | 21.91% |
| XOM250321C00165000 | 2024-05-01 2:03PM EDT | 165.00 | 0.61 | 0.44 | 0.50 | 0.00 | - | 1 | 48 | 21.95% |
| XOM250321C00170000 | 2024-05-03 12:31PM EDT | 170.00 | 0.35 | 0.32 | 0.38 | -0.46 | -56.79% | 2 | 2 | 22.24% |
| XOM250321C00175000 | 2024-04-10 10:36AM EDT | 175.00 | 0.79 | 0.22 | 0.29 | 0.00 | - | - | 1 | 22.51% |
| XOM250321C00180000 | 2024-05-03 12:31PM EDT | 180.00 | 0.18 | 0.15 | 0.23 | -0.07 | -28.00% | 1 | 12 | 22.90% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321P00060000 | 2024-04-26 9:35AM EDT | 60.00 | 0.14 | 0.01 | 0.14 | 0.00 | - | 3 | 4 | 32.67% |
| XOM250321P00065000 | 2024-04-29 10:48AM EDT | 65.00 | 0.18 | 0.17 | 0.23 | 0.00 | - | 15 | 60 | 31.35% |
| XOM250321P00070000 | 2024-05-01 1:50PM EDT | 70.00 | 0.35 | 0.28 | 0.34 | 0.00 | - | 1 | 19 | 29.69% |
| XOM250321P00075000 | 2024-04-29 10:48AM EDT | 75.00 | 0.45 | 0.45 | 0.51 | 0.00 | - | 15 | 61 | 28.28% |
| XOM250321P00080000 | 2024-04-26 3:20PM EDT | 80.00 | 0.74 | 0.70 | 0.77 | 0.00 | - | 4 | 6 | 27.09% |
| XOM250321P00085000 | 2024-05-03 10:52AM EDT | 85.00 | 1.24 | 1.07 | 1.14 | +0.24 | +24.00% | 11 | 17 | 25.95% |
| XOM250321P00090000 | 2024-04-30 2:54PM EDT | 90.00 | 1.55 | 1.48 | 1.76 | 0.00 | - | 2 | 185 | 25.35% |
| XOM250321P00095000 | 2024-05-03 2:38PM EDT | 95.00 | 2.40 | 2.17 | 2.48 | -0.04 | -1.64% | 4 | 33 | 24.27% |
| XOM250321P00100000 | 2024-05-01 11:11AM EDT | 100.00 | 3.39 | 3.15 | 3.35 | 0.00 | - | 1 | 96 | 22.96% |
| XOM250321P00105000 | 2024-05-03 1:47PM EDT | 105.00 | 4.70 | 4.40 | 4.60 | +0.03 | +0.64% | 2 | 447 | 22.01% |
| XOM250321P00110000 | 2024-05-01 1:50PM EDT | 110.00 | 6.50 | 6.00 | 6.25 | 0.00 | - | 1 | 1,176 | 21.21% |
| XOM250321P00115000 | 2024-05-03 3:38PM EDT | 115.00 | 8.35 | 8.10 | 8.30 | +0.01 | +0.12% | 105 | 482 | 20.42% |
| XOM250321P00120000 | 2024-05-02 1:21PM EDT | 120.00 | 10.70 | 10.55 | 10.80 | 0.00 | - | 14 | 132 | 19.68% |
| XOM250321P00125000 | 2024-05-01 1:50PM EDT | 125.00 | 14.00 | 13.55 | 13.80 | 0.00 | - | 10 | 29 | 19.07% |
| XOM250321P00130000 | 2024-04-25 11:40AM EDT | 130.00 | 14.70 | 16.90 | 17.20 | 0.00 | - | - | 10 | 18.37% |
| XOM250321P00135000 | 2024-04-30 11:48AM EDT | 135.00 | 18.70 | 19.30 | 22.05 | +18.70 | - | - | 1 | 20.88% |
| XOM250321P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 25.15 | 29.15 | 31.95 | 0.00 | - | - | 9 | 25.68% |
