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
55 234,18 +1 929,40 (+3,62 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620C00055000 | 2024-02-08 10:53AM EDT | 55.00 | 48.03 | 51.50 | 56.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250620C00060000 | 2024-03-20 11:52AM EDT | 60.00 | 52.79 | 57.70 | 62.50 | 0.00 | - | 1 | 37 | 59.06% |
| XOM250620C00065000 | 2024-05-02 10:24AM EDT | 65.00 | 52.30 | 49.10 | 53.45 | -3.42 | -6.14% | 1 | 278 | 44.78% |
| XOM250620C00070000 | 2024-04-29 9:33AM EDT | 70.00 | 49.11 | 44.55 | 48.95 | 0.00 | - | 9 | 262 | 42.74% |
| XOM250620C00075000 | 2024-04-26 12:01PM EDT | 75.00 | 43.40 | 40.35 | 43.95 | 0.00 | - | 200 | 788 | 38.21% |
| XOM250620C00080000 | 2024-04-26 12:12PM EDT | 80.00 | 37.83 | 37.20 | 39.60 | -1.72 | -4.35% | 1 | 295 | 36.58% |
| XOM250620C00085000 | 2024-04-26 12:05PM EDT | 85.00 | 35.08 | 33.05 | 34.35 | 0.00 | - | 175 | 764 | 31.38% |
| XOM250620C00090000 | 2024-05-01 3:35PM EDT | 90.00 | 29.50 | 28.10 | 29.80 | 0.00 | - | 1 | 656 | 28.86% |
| XOM250620C00095000 | 2024-04-26 2:29PM EDT | 95.00 | 27.70 | 23.45 | 26.60 | 0.00 | - | 216 | 533 | 30.00% |
| XOM250620C00100000 | 2024-05-02 11:15AM EDT | 100.00 | 22.53 | 20.60 | 22.50 | -0.23 | -1.01% | 5 | 592 | 27.91% |
| XOM250620C00105000 | 2024-05-01 12:12PM EDT | 105.00 | 18.70 | 18.30 | 19.35 | 0.00 | - | 80 | 2,099 | 27.66% |
| XOM250620C00110000 | 2024-04-30 12:08PM EDT | 110.00 | 17.65 | 14.95 | 16.40 | 0.00 | - | 105 | 2,738 | 27.19% |
| XOM250620C00115000 | 2024-05-01 1:57PM EDT | 115.00 | 12.65 | 12.45 | 13.60 | 0.00 | - | 4 | 3,061 | 26.45% |
| XOM250620C00120000 | 2024-05-02 3:44PM EDT | 120.00 | 10.13 | 10.05 | 10.40 | -0.72 | -6.64% | 60 | 1,859 | 24.31% |
| XOM250620C00125000 | 2024-05-02 3:46PM EDT | 125.00 | 8.09 | 8.00 | 8.35 | -0.31 | -3.69% | 66 | 11,002 | 23.91% |
| XOM250620C00130000 | 2024-05-01 12:22PM EDT | 130.00 | 6.65 | 6.35 | 6.60 | 0.00 | - | 88 | 1,828 | 23.51% |
| XOM250620C00135000 | 2024-05-02 12:21PM EDT | 135.00 | 5.10 | 4.90 | 5.15 | -0.40 | -7.27% | 4 | 2,651 | 23.16% |
| XOM250620C00140000 | 2024-05-01 3:59PM EDT | 140.00 | 3.94 | 3.80 | 4.00 | 0.00 | - | 5 | 976 | 22.93% |
| XOM250620C00145000 | 2024-04-29 12:09PM EDT | 145.00 | 3.97 | 2.88 | 3.15 | 0.00 | - | 6 | 538 | 22.93% |
| XOM250620C00150000 | 2024-05-02 3:55PM EDT | 150.00 | 2.34 | 2.18 | 2.40 | -0.24 | -9.30% | 15 | 1,288 | 22.72% |
| XOM250620C00155000 | 2024-05-01 12:20PM EDT | 155.00 | 1.84 | 1.68 | 1.90 | 0.00 | - | 3 | 564 | 22.85% |
| XOM250620C00160000 | 2024-04-29 12:50PM EDT | 160.00 | 1.87 | 1.27 | 1.47 | 0.00 | - | 806 | 2,246 | 22.85% |
| XOM250620C00165000 | 2024-04-23 9:53AM EDT | 165.00 | 1.67 | 0.98 | 1.11 | 0.00 | - | 8 | 123 | 22.74% |
| XOM250620C00170000 | 2024-04-25 11:05AM EDT | 170.00 | 1.30 | 0.67 | 0.80 | 0.00 | - | 11 | 135 | 22.44% |
| XOM250620C00175000 | 2024-04-25 11:15AM EDT | 175.00 | 1.05 | 0.55 | 0.63 | 0.00 | - | 1 | 235 | 22.61% |
| XOM250620C00180000 | 2024-04-30 12:58PM EDT | 180.00 | 0.57 | 0.41 | 0.53 | 0.00 | - | 1 | 354 | 23.04% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620P00050000 | 2024-01-24 4:16PM EDT | 50.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | - | 20 | 55.37% |
| XOM250620P00055000 | 2024-04-17 1:36PM EDT | 55.00 | 0.20 | 0.14 | 0.19 | 0.00 | - | 1 | 84 | 33.64% |
| XOM250620P00060000 | 2024-04-29 11:17AM EDT | 60.00 | 0.21 | 0.23 | 0.28 | 0.00 | - | 1 | 448 | 31.98% |
| XOM250620P00065000 | 2024-04-17 12:04PM EDT | 65.00 | 0.45 | 0.36 | 0.41 | 0.00 | - | 4 | 134 | 30.47% |
| XOM250620P00070000 | 2024-04-23 1:19PM EDT | 70.00 | 0.53 | 0.53 | 0.61 | 0.00 | - | 20 | 161 | 29.27% |
| XOM250620P00075000 | 2024-04-17 1:36PM EDT | 75.00 | 0.94 | 0.73 | 0.87 | 0.00 | - | 1 | 396 | 27.99% |
| XOM250620P00080000 | 2024-05-01 3:57PM EDT | 80.00 | 1.25 | 1.09 | 1.30 | 0.00 | - | 12 | 2,578 | 27.23% |
| XOM250620P00085000 | 2024-05-01 10:20AM EDT | 85.00 | 1.68 | 1.59 | 1.74 | 0.00 | - | 5 | 1,707 | 25.86% |
| XOM250620P00090000 | 2024-05-02 10:30AM EDT | 90.00 | 2.33 | 2.27 | 2.41 | -0.10 | -4.12% | 13 | 868 | 24.90% |
| XOM250620P00095000 | 2024-04-29 3:02PM EDT | 95.00 | 2.87 | 3.05 | 3.30 | 0.00 | - | 175 | 1,096 | 24.06% |
| XOM250620P00100000 | 2024-05-01 3:50PM EDT | 100.00 | 4.40 | 4.25 | 4.45 | 0.00 | - | 56 | 3,429 | 23.29% |
| XOM250620P00105000 | 2024-05-01 3:46PM EDT | 105.00 | 5.85 | 5.65 | 5.80 | 0.00 | - | 15 | 7,201 | 22.34% |
| XOM250620P00110000 | 2024-05-02 1:03PM EDT | 110.00 | 7.45 | 7.35 | 7.55 | +0.05 | +0.68% | 5 | 1,468 | 21.62% |
| XOM250620P00115000 | 2024-05-02 11:39AM EDT | 115.00 | 9.40 | 9.30 | 9.65 | -0.20 | -2.08% | 1 | 2,429 | 20.91% |
| XOM250620P00120000 | 2024-05-02 3:16PM EDT | 120.00 | 11.80 | 11.80 | 12.05 | +0.10 | +0.85% | 10 | 2,201 | 20.08% |
| XOM250620P00125000 | 2024-05-02 11:02AM EDT | 125.00 | 14.50 | 14.55 | 17.00 | +2.02 | +16.19% | 1 | 5,825 | 23.71% |
| XOM250620P00130000 | 2024-04-25 11:45AM EDT | 130.00 | 15.80 | 15.90 | 18.20 | 0.00 | - | 21 | 259 | 18.84% |
| XOM250620P00135000 | 2024-04-22 3:20PM EDT | 135.00 | 18.80 | 21.25 | 21.80 | 0.00 | - | 33 | 33 | 18.16% |
| XOM250620P00140000 | 2024-04-22 3:33PM EDT | 140.00 | 22.45 | 23.00 | 26.75 | 0.00 | - | 13 | 29 | 20.37% |
| XOM250620P00145000 | 2023-11-28 11:11AM EDT | 145.00 | 40.80 | 44.15 | 46.80 | 0.00 | - | 1 | 0 | 52.83% |
| XOM250620P00150000 | 2024-04-12 9:42AM EDT | 150.00 | 28.15 | 33.80 | 36.55 | 0.00 | - | 34 | 30 | 23.96% |
| XOM250620P00155000 | 2023-05-10 10:27AM EDT | 155.00 | 48.35 | 45.20 | 48.25 | 0.00 | - | - | 1 | 42.39% |
| XOM250620P00160000 | 2023-05-11 3:50PM EDT | 160.00 | 55.58 | 51.25 | 54.75 | 0.00 | - | 4 | 0 | 47.76% |
| XOM250620P00165000 | 2024-04-12 1:03PM EDT | 165.00 | 44.00 | 47.00 | 52.00 | 0.00 | - | 3 | 3 | 30.66% |
| XOM250620P00170000 | 2024-03-13 1:17PM EDT | 170.00 | 59.52 | 47.75 | 52.50 | 0.00 | - | 2 | 0 | 0.00% |
| XOM250620P00175000 | 2024-04-05 3:34PM EDT | 175.00 | 53.40 | 57.00 | 62.00 | 0.00 | - | 2 | 2 | 33.81% |
