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
1,0730 +0,0012 (+0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 860,52 +1 406,28 (+2,63 %)
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’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218C00050000 | 2024-05-02 3:32PM EDT | 50.00 | 66.55 | 64.15 | 68.40 | +0.30 | +0.45% | 10 | 56 | 39.88% |
| XOM261218C00055000 | 2024-02-13 2:23PM EDT | 55.00 | 47.77 | 54.50 | 59.50 | 0.00 | - | 1 | 3 | 0.00% |
| XOM261218C00060000 | 2024-04-29 11:47AM EDT | 60.00 | 59.95 | 54.05 | 58.50 | 0.00 | - | 1 | 24 | 32.87% |
| XOM261218C00065000 | 2024-04-01 1:33PM EDT | 65.00 | 52.50 | 50.60 | 55.00 | 0.00 | - | 58 | 41 | 34.73% |
| XOM261218C00070000 | 2024-04-30 2:52PM EDT | 70.00 | 50.09 | 46.50 | 49.45 | 0.00 | - | 11 | 77 | 29.65% |
| XOM261218C00075000 | 2024-04-12 10:24AM EDT | 75.00 | 50.61 | 42.50 | 45.65 | 0.00 | - | 2 | 31 | 29.78% |
| XOM261218C00080000 | 2024-05-01 3:43PM EDT | 80.00 | 40.00 | 38.30 | 41.45 | 0.00 | - | 26 | 232 | 28.48% |
| XOM261218C00085000 | 2024-04-30 11:02AM EDT | 85.00 | 39.73 | 35.25 | 37.05 | 0.00 | - | 1 | 334 | 26.60% |
| XOM261218C00090000 | 2024-04-26 3:36PM EDT | 90.00 | 35.43 | 32.40 | 34.45 | 0.00 | - | 47 | 172 | 27.98% |
| XOM261218C00095000 | 2024-04-26 11:41AM EDT | 95.00 | 31.10 | 28.45 | 30.30 | 0.00 | - | 1 | 118 | 26.13% |
| XOM261218C00100000 | 2024-04-30 3:22PM EDT | 100.00 | 29.25 | 26.40 | 28.30 | 0.00 | - | 3 | 361 | 27.53% |
| XOM261218C00105000 | 2024-04-29 12:13PM EDT | 105.00 | 27.18 | 22.40 | 25.25 | 0.00 | - | 5 | 181 | 26.90% |
| XOM261218C00110000 | 2024-04-30 1:20PM EDT | 110.00 | 23.75 | 20.75 | 21.90 | 0.00 | - | 1 | 627 | 25.59% |
| XOM261218C00115000 | 2024-05-02 3:16PM EDT | 115.00 | 19.40 | 18.65 | 19.50 | -0.15 | -0.77% | 2 | 318 | 25.38% |
| XOM261218C00120000 | 2024-04-30 11:28AM EDT | 120.00 | 19.20 | 16.45 | 19.35 | 0.00 | - | 1 | 447 | 27.92% |
| XOM261218C00125000 | 2024-05-01 10:20AM EDT | 125.00 | 16.00 | 14.55 | 15.30 | 0.00 | - | 5 | 359 | 24.97% |
| XOM261218C00130000 | 2024-05-01 11:27AM EDT | 130.00 | 13.70 | 12.75 | 13.40 | 0.00 | - | 170 | 177 | 24.66% |
| XOM261218C00135000 | 2024-04-29 1:47PM EDT | 135.00 | 13.20 | 11.05 | 12.05 | 0.00 | - | 2 | 187 | 24.85% |
| XOM261218C00140000 | 2024-04-30 11:04AM EDT | 140.00 | 11.80 | 9.60 | 10.50 | 0.00 | - | 1 | 144 | 24.57% |
| XOM261218C00145000 | 2024-04-26 3:32PM EDT | 145.00 | 10.00 | 8.30 | 10.40 | 0.00 | - | 2 | 139 | 26.11% |
| XOM261218C00150000 | 2024-04-26 3:03PM EDT | 150.00 | 8.80 | 7.15 | 7.85 | 0.00 | - | 1 | 155 | 24.00% |
| XOM261218C00155000 | 2024-04-05 11:40AM EDT | 155.00 | 8.15 | 6.15 | 7.70 | 0.00 | - | 1 | 124 | 25.19% |
| XOM261218C00160000 | 2024-04-25 2:58PM EDT | 160.00 | 7.53 | 5.30 | 5.90 | 0.00 | - | 33 | 62 | 23.69% |
| XOM261218C00165000 | 2024-04-02 9:58AM EDT | 165.00 | 5.30 | 4.60 | 7.40 | 0.00 | - | 10 | 13 | 27.31% |
| XOM261218C00170000 | 2024-05-01 10:46AM EDT | 170.00 | 4.56 | 2.51 | 4.45 | 0.00 | - | 1 | 6 | 23.51% |
| XOM261218C00175000 | 2024-05-02 1:15PM EDT | 175.00 | 3.80 | 1.90 | 3.85 | -0.55 | -12.64% | 1 | 22 | 23.41% |
| XOM261218C00180000 | 2024-04-29 3:59PM EDT | 180.00 | 4.00 | 1.30 | 3.30 | 0.00 | - | 4 | 9 | 23.27% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218P00050000 | 2024-04-18 10:18AM EDT | 50.00 | 0.78 | 0.00 | 2.80 | 0.00 | - | 6 | 189 | 42.96% |
| XOM261218P00055000 | 2024-04-26 11:22AM EDT | 55.00 | 0.96 | 0.00 | 1.31 | 0.00 | - | 5 | 333 | 31.75% |
| XOM261218P00060000 | 2024-04-26 2:10PM EDT | 60.00 | 1.30 | 1.20 | 2.03 | 0.00 | - | 12 | 492 | 31.97% |
| XOM261218P00065000 | 2024-04-23 3:39PM EDT | 65.00 | 1.59 | 1.64 | 2.53 | 0.00 | - | 1 | 15 | 30.65% |
| XOM261218P00070000 | 2024-04-03 12:06PM EDT | 70.00 | 2.08 | 0.63 | 2.72 | 0.00 | - | 1 | 79 | 28.15% |
| XOM261218P00075000 | 2024-04-24 2:28PM EDT | 75.00 | 2.75 | 2.81 | 3.15 | 0.00 | - | 1 | 86 | 26.43% |
| XOM261218P00080000 | 2024-04-17 10:58AM EDT | 80.00 | 3.90 | 2.72 | 4.05 | 0.00 | - | 5 | 26 | 25.80% |
| XOM261218P00085000 | 2024-04-25 9:49AM EDT | 85.00 | 4.35 | 4.60 | 5.05 | 0.00 | - | 4 | 59 | 25.05% |
| XOM261218P00090000 | 2024-04-29 1:46PM EDT | 90.00 | 5.40 | 5.40 | 6.15 | 0.00 | - | 2 | 61 | 24.20% |
| XOM261218P00095000 | 2024-04-24 3:54PM EDT | 95.00 | 6.34 | 5.10 | 7.50 | 0.00 | - | 2 | 36 | 23.51% |
| XOM261218P00100000 | 2024-04-30 9:46AM EDT | 100.00 | 7.95 | 8.40 | 9.00 | 0.00 | - | 2 | 290 | 22.78% |
| XOM261218P00105000 | 2024-04-15 9:37AM EDT | 105.00 | 9.48 | 8.05 | 10.75 | 0.00 | - | 2 | 64 | 22.13% |
| XOM261218P00110000 | 2024-04-15 12:10PM EDT | 110.00 | 11.00 | 12.00 | 12.60 | 0.00 | - | 1 | 40 | 21.33% |
| XOM261218P00115000 | 2024-04-30 12:19PM EDT | 115.00 | 12.99 | 14.00 | 14.75 | 0.00 | - | 2 | 53 | 20.64% |
| XOM261218P00120000 | 2024-05-02 3:16PM EDT | 120.00 | 16.60 | 14.90 | 18.05 | +0.98 | +6.27% | 10 | 163 | 21.19% |
| XOM261218P00125000 | 2024-04-09 11:41AM EDT | 125.00 | 17.62 | 19.00 | 20.10 | 0.00 | - | 1 | 26 | 19.75% |
| XOM261218P00130000 | 2024-04-10 9:58AM EDT | 130.00 | 19.75 | 21.35 | 22.65 | 0.00 | - | 44 | 39 | 18.64% |
| XOM261218P00140000 | 2024-02-15 3:43PM EDT | 140.00 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 24.26% |
| XOM261218P00145000 | 2024-03-01 1:48PM EDT | 145.00 | 39.95 | 29.75 | 32.65 | 0.00 | - | 1 | 37 | 16.42% |
| XOM261218P00150000 | 2024-05-01 2:23PM EDT | 150.00 | 35.78 | 34.95 | 36.70 | 0.00 | - | 4 | 40 | 16.07% |
| XOM261218P00155000 | 2024-03-28 12:21PM EDT | 155.00 | 40.14 | 37.90 | 40.70 | 0.00 | - | 40 | 40 | 15.20% |
