La bourse ferme dans 53 min
CAC 40
7 927,62 -57,31 (-0,72 %) Euro Stoxx 50
4 899,61 -21,61 (-0,44 %) Dow Jones
38 046,61 +143,32 (+0,38 %) EUR/USD
1,0692 -0,0026 (-0,25 %) Gold future
2 305,70 -5,30 (-0,23 %) Bitcoin EUR
55 057,76 +1 305,10 (+2,43 %)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:37AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116C00050000 | 2024-04-16 12:22PM EDT | 50.00 | 69.00 | 64.50 | 69.00 | 0.00 | - | 1 | 93 | 49.67% |
| XOM260116C00055000 | 2024-03-27 12:53PM EDT | 55.00 | 59.50 | 60.50 | 65.50 | 0.00 | - | 2 | 1 | 52.47% |
| XOM260116C00060000 | 2024-04-12 3:50PM EDT | 60.00 | 60.34 | 54.00 | 58.95 | 0.00 | - | 1 | 16 | 40.21% |
| XOM260116C00065000 | 2024-05-01 11:06AM EDT | 65.00 | 51.50 | 49.50 | 54.35 | 0.00 | - | 1 | 148 | 38.07% |
| XOM260116C00070000 | 2024-04-30 2:14PM EDT | 70.00 | 50.55 | 46.50 | 48.55 | 0.00 | - | 10 | 477 | 30.60% |
| XOM260116C00075000 | 2024-05-02 10:17AM EDT | 75.00 | 43.00 | 41.55 | 44.40 | -3.14 | -6.81% | 2 | 105 | 30.78% |
| XOM260116C00080000 | 2024-05-01 3:49PM EDT | 80.00 | 39.00 | 38.95 | 39.75 | 0.00 | - | 1 | 551 | 28.55% |
| XOM260116C00085000 | 2024-04-26 3:36PM EDT | 85.00 | 38.10 | 34.50 | 36.45 | 0.00 | - | 46 | 1,165 | 30.10% |
| XOM260116C00090000 | 2024-05-01 11:52AM EDT | 90.00 | 31.30 | 31.25 | 33.70 | 0.00 | - | 10 | 735 | 31.91% |
| XOM260116C00095000 | 2024-04-30 2:14PM EDT | 95.00 | 30.26 | 27.65 | 28.65 | 0.00 | - | 3 | 1,486 | 27.93% |
| XOM260116C00100000 | 2024-04-30 2:46PM EDT | 100.00 | 26.63 | 24.35 | 25.05 | 0.00 | - | 7 | 515 | 26.97% |
| XOM260116C00105000 | 2024-05-01 11:42AM EDT | 105.00 | 21.58 | 21.30 | 21.70 | 0.00 | - | 5 | 1,316 | 26.11% |
| XOM260116C00110000 | 2024-05-02 9:33AM EDT | 110.00 | 19.00 | 18.20 | 18.80 | +0.70 | +3.83% | 30 | 837 | 25.67% |
| XOM260116C00115000 | 2024-05-01 2:04PM EDT | 115.00 | 16.00 | 15.25 | 16.60 | 0.00 | - | 6 | 418 | 25.99% |
| XOM260116C00120000 | 2024-05-01 12:12PM EDT | 120.00 | 13.20 | 13.50 | 13.95 | 0.00 | - | 8 | 5,146 | 25.14% |
| XOM260116C00125000 | 2024-05-01 10:31AM EDT | 125.00 | 11.99 | 11.50 | 11.70 | 0.00 | - | 1 | 634 | 24.56% |
| XOM260116C00130000 | 2024-05-02 9:36AM EDT | 130.00 | 9.85 | 9.65 | 9.85 | -0.15 | -1.50% | 4 | 665 | 24.25% |
| XOM260116C00135000 | 2024-05-01 3:59PM EDT | 135.00 | 7.90 | 8.00 | 8.20 | 0.00 | - | 8 | 411 | 23.91% |
| XOM260116C00140000 | 2024-05-01 1:51PM EDT | 140.00 | 6.60 | 6.70 | 6.85 | 0.00 | - | 4 | 2,168 | 23.72% |
| XOM260116C00145000 | 2024-04-26 9:34AM EDT | 145.00 | 5.98 | 5.50 | 5.70 | 0.00 | - | 1 | 165 | 23.57% |
| XOM260116C00150000 | 2024-05-01 3:30PM EDT | 150.00 | 4.80 | 4.50 | 4.65 | 0.00 | - | 10 | 406 | 23.28% |
| XOM260116C00155000 | 2024-05-01 2:41PM EDT | 155.00 | 3.90 | 3.65 | 3.85 | 0.00 | - | 1 | 50 | 23.19% |
| XOM260116C00160000 | 2024-05-01 3:31PM EDT | 160.00 | 3.20 | 2.99 | 3.15 | 0.00 | - | 15 | 85 | 23.05% |
| XOM260116C00165000 | 2024-05-01 9:38AM EDT | 165.00 | 2.84 | 2.42 | 2.58 | 0.00 | - | 1 | 138 | 22.96% |
| XOM260116C00170000 | 2024-04-25 2:22PM EDT | 170.00 | 2.83 | 1.96 | 2.11 | 0.00 | - | 20 | 251 | 22.88% |
| XOM260116C00175000 | 2024-05-01 12:34PM EDT | 175.00 | 1.68 | 1.59 | 1.72 | 0.00 | - | 3 | 1,897 | 22.80% |
| XOM260116C00180000 | 2024-04-30 12:47PM EDT | 180.00 | 1.60 | 1.28 | 1.40 | 0.00 | - | 6 | 523 | 22.74% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116P00050000 | 2024-03-22 11:45AM EDT | 50.00 | 0.36 | 0.24 | 0.35 | 0.00 | - | 3 | 19 | 33.84% |
| XOM260116P00055000 | 2024-04-24 12:01PM EDT | 55.00 | 0.40 | 0.38 | 0.46 | 0.00 | - | 2 | 1,775 | 31.86% |
| XOM260116P00060000 | 2024-04-26 3:31PM EDT | 60.00 | 0.57 | 0.57 | 0.66 | 0.00 | - | 3 | 459 | 30.62% |
| XOM260116P00065000 | 2024-04-22 2:56PM EDT | 65.00 | 0.83 | 0.81 | 0.90 | 0.00 | - | 1 | 102 | 29.29% |
| XOM260116P00070000 | 2024-04-29 9:32AM EDT | 70.00 | 1.28 | 1.14 | 1.24 | 0.00 | - | 5 | 122 | 28.21% |
| XOM260116P00075000 | 2024-04-29 2:30PM EDT | 75.00 | 1.48 | 1.38 | 1.69 | 0.00 | - | 1 | 374 | 27.24% |
| XOM260116P00080000 | 2024-04-29 9:51AM EDT | 80.00 | 2.03 | 2.13 | 2.26 | 0.00 | - | 1 | 1,834 | 26.31% |
| XOM260116P00085000 | 2024-05-01 11:46AM EDT | 85.00 | 2.98 | 2.83 | 2.98 | 0.00 | - | 11 | 399 | 25.45% |
| XOM260116P00090000 | 2024-05-01 3:09PM EDT | 90.00 | 3.75 | 3.70 | 3.85 | 0.00 | - | 1 | 1,094 | 24.57% |
| XOM260116P00095000 | 2024-05-01 11:11AM EDT | 95.00 | 4.95 | 4.80 | 4.90 | 0.00 | - | 94 | 1,445 | 23.71% |
| XOM260116P00100000 | 2024-05-01 2:05PM EDT | 100.00 | 6.28 | 6.05 | 6.25 | 0.00 | - | 175 | 2,511 | 23.06% |
| XOM260116P00105000 | 2024-04-29 12:01PM EDT | 105.00 | 6.95 | 7.55 | 7.75 | 0.00 | - | 3 | 726 | 22.23% |
| XOM260116P00110000 | 2024-04-29 12:41PM EDT | 110.00 | 8.58 | 9.35 | 9.55 | 0.00 | - | 23 | 1,126 | 21.50% |
| XOM260116P00115000 | 2024-04-29 3:55PM EDT | 115.00 | 10.50 | 10.45 | 11.65 | 0.00 | - | 2 | 136 | 20.82% |
| XOM260116P00120000 | 2024-04-26 12:22PM EDT | 120.00 | 13.40 | 13.70 | 13.90 | 0.00 | - | 2 | 165 | 19.90% |
| XOM260116P00125000 | 2024-04-29 11:12AM EDT | 125.00 | 15.20 | 16.50 | 16.75 | 0.00 | - | 24 | 58 | 19.47% |
| XOM260116P00130000 | 2024-04-08 1:03PM EDT | 130.00 | 17.06 | 19.25 | 19.65 | 0.00 | - | 2 | 7 | 18.61% |
| XOM260116P00140000 | 2024-04-30 2:39PM EDT | 140.00 | 24.50 | 25.55 | 26.75 | 0.00 | - | 1 | 7 | 17.58% |
| XOM260116P00145000 | 2024-02-29 12:19PM EDT | 145.00 | 40.35 | 27.70 | 32.40 | 0.00 | - | 1 | 1 | 20.75% |
| XOM260116P00150000 | 2024-02-05 11:23AM EDT | 150.00 | 49.90 | 40.50 | 45.50 | 0.00 | - | 1 | 0 | 37.31% |
| XOM260116P00155000 | 2023-10-19 12:07PM EDT | 155.00 | 42.50 | 48.45 | 51.65 | 0.00 | - | 10 | 0 | 41.12% |
| XOM260116P00160000 | 2023-09-21 1:58PM EDT | 160.00 | 44.35 | 47.00 | 52.00 | 0.00 | - | 4 | 4 | 34.71% |
| XOM260116P00170000 | 2024-03-15 9:37AM EDT | 170.00 | 58.00 | 47.50 | 52.45 | 0.00 | - | 3 | 3 | 0.00% |
| XOM260116P00175000 | 2024-02-05 1:57PM EDT | 175.00 | 73.54 | 65.50 | 70.50 | 0.00 | - | - | 0 | 45.61% |
