La bourse est fermée
CAC 40
7 184,82 -29,08 (-0,40 %) Euro Stoxx 50
4 207,16 -5,43 (-0,13 %) Dow Jones
33 963,84 -106,58 (-0,31 %) EUR/USD
1,0647 -0,0015 (-0,14 %) Gold future
1 944,90 +5,30 (+0,27 %) Bitcoin EUR
24 925,93 -88,85 (-0,36 %)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230929C00090000 | 2023-09-18 11:49AM EDT | 90.00 | 28.28 | 24.65 | 25.45 | 0.00 | - | 45 | 51 | 88.87% |
| XOM230929C00095000 | 2023-09-19 2:24PM EDT | 95.00 | 22.05 | 19.85 | 20.25 | 0.00 | - | 10 | 27 | 71.88% |
| XOM230929C00096000 | 2023-09-11 12:56PM EDT | 96.00 | 18.65 | 18.85 | 19.35 | 0.00 | - | - | 1 | 73.05% |
| XOM230929C00097000 | 2023-09-15 3:45PM EDT | 97.00 | 20.15 | 17.85 | 18.30 | 0.00 | - | - | 4 | 67.38% |
| XOM230929C00098000 | 2023-08-24 12:34PM EDT | 98.00 | 10.65 | 18.55 | 19.30 | 0.00 | - | 4 | 4 | 130.52% |
| XOM230929C00099000 | 2023-09-19 12:05PM EDT | 99.00 | 18.55 | 15.85 | 16.30 | 0.00 | - | 3 | 5 | 60.55% |
| XOM230929C00100000 | 2023-09-08 3:38PM EDT | 100.00 | 16.03 | 14.85 | 15.30 | 0.00 | - | 1 | 12 | 57.23% |
| XOM230929C00101000 | 2023-09-19 11:53AM EDT | 101.00 | 16.55 | 13.80 | 14.40 | 0.00 | - | 9 | 9 | 55.66% |
| XOM230929C00102000 | 2023-08-23 9:34AM EDT | 102.00 | 6.45 | 14.65 | 15.30 | 0.00 | - | 1 | 1 | 109.96% |
| XOM230929C00103000 | 2023-08-24 9:36AM EDT | 103.00 | 5.70 | 13.40 | 14.55 | 0.00 | - | 1 | 1 | 104.49% |
| XOM230929C00104000 | 2023-09-22 11:35AM EDT | 104.00 | 11.92 | 10.85 | 11.35 | -0.05 | -0.42% | 36 | 42 | 56.59% |
| XOM230929C00105000 | 2023-09-22 11:40AM EDT | 105.00 | 11.01 | 9.90 | 10.25 | +0.03 | +0.27% | 44 | 144 | 48.73% |
| XOM230929C00106000 | 2023-09-22 12:13PM EDT | 106.00 | 9.43 | 8.90 | 9.30 | -1.97 | -17.28% | 3 | 169 | 46.68% |
| XOM230929C00107000 | 2023-09-21 11:13AM EDT | 107.00 | 8.90 | 7.90 | 8.40 | 0.00 | - | 11 | 230 | 45.90% |
| XOM230929C00108000 | 2023-09-22 10:36AM EDT | 108.00 | 8.42 | 6.95 | 7.35 | +0.19 | +2.31% | 111 | 135 | 40.19% |
| XOM230929C00109000 | 2023-09-21 3:43PM EDT | 109.00 | 6.98 | 6.05 | 6.35 | +0.92 | +15.18% | 3 | 278 | 35.99% |
| XOM230929C00110000 | 2023-09-22 3:40PM EDT | 110.00 | 5.50 | 5.15 | 5.45 | -0.30 | -5.17% | 140 | 1,265 | 34.23% |
| XOM230929C00111000 | 2023-09-22 3:13PM EDT | 111.00 | 4.74 | 4.30 | 4.45 | +0.34 | +7.73% | 44 | 169 | 29.64% |
| XOM230929C00112000 | 2023-09-22 3:14PM EDT | 112.00 | 3.85 | 3.45 | 3.60 | +0.41 | +11.92% | 97 | 2,062 | 27.93% |
| XOM230929C00113000 | 2023-09-22 3:59PM EDT | 113.00 | 2.70 | 2.62 | 2.78 | +0.07 | +2.66% | 93 | 319 | 25.88% |
| XOM230929C00114000 | 2023-09-22 3:50PM EDT | 114.00 | 2.02 | 1.96 | 2.10 | -0.03 | -1.46% | 129 | 870 | 25.07% |
| XOM230929C00115000 | 2023-09-22 3:59PM EDT | 115.00 | 1.41 | 1.38 | 1.43 | -0.03 | -2.08% | 1,532 | 1,768 | 22.97% |
| XOM230929C00116000 | 2023-09-22 3:59PM EDT | 116.00 | 0.94 | 0.90 | 0.95 | -0.05 | -5.05% | 1,515 | 705 | 22.22% |
| XOM230929C00117000 | 2023-09-22 3:59PM EDT | 117.00 | 0.58 | 0.56 | 0.59 | -0.09 | -13.43% | 1,937 | 3,021 | 21.58% |
| XOM230929C00118000 | 2023-09-22 3:59PM EDT | 118.00 | 0.34 | 0.32 | 0.39 | -0.06 | -15.00% | 1,145 | 2,128 | 22.17% |
| XOM230929C00119000 | 2023-09-22 3:55PM EDT | 119.00 | 0.20 | 0.18 | 0.21 | -0.05 | -20.00% | 597 | 1,869 | 21.53% |
| XOM230929C00120000 | 2023-09-22 3:58PM EDT | 120.00 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 1,478 | 1,793 | 21.29% |
| XOM230929C00121000 | 2023-09-22 3:46PM EDT | 121.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 521 | 969 | 22.07% |
| XOM230929C00122000 | 2023-09-22 3:11PM EDT | 122.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 63 | 1,284 | 23.44% |
| XOM230929C00123000 | 2023-09-22 1:51PM EDT | 123.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 15 | 1,547 | 24.02% |
| XOM230929C00124000 | 2023-09-22 3:51PM EDT | 124.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 18 | 472 | 25.00% |
| XOM230929C00125000 | 2023-09-22 3:46PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 70 | 610 | 26.95% |
| XOM230929C00126000 | 2023-09-22 3:18PM EDT | 126.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 84 | 29.30% |
| XOM230929C00127000 | 2023-09-22 10:00AM EDT | 127.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 365 | 28.91% |
| XOM230929C00128000 | 2023-09-20 11:42AM EDT | 128.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 115 | 33.59% |
| XOM230929C00130000 | 2023-09-19 12:32PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 101 | 37.89% |
| XOM230929C00135000 | 2023-09-15 1:48PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 50.00% |
| XOM230929C00140000 | 2023-09-13 9:36AM EDT | 140.00 | 0.02 | - | 0.75 | 0.00 | - | - | 5 | 105.27% |
Options de ventepour29 septembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230929P00060000 | 2023-09-06 11:01AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 168.75% |
| XOM230929P00085000 | 2023-09-05 3:30PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 14 | 82.81% |
| XOM230929P00090000 | 2023-09-08 11:18AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 169 | 60.94% |
| XOM230929P00095000 | 2023-09-22 12:07PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 5 | 1,445 | 52.34% |
| XOM230929P00096000 | 2023-09-15 9:42AM EDT | 96.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 172 | 50.00% |
| XOM230929P00097000 | 2023-09-13 9:46AM EDT | 97.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 147 | 50.78% |
| XOM230929P00098000 | 2023-09-22 2:08PM EDT | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 48.44% |
| XOM230929P00099000 | 2023-09-22 2:51PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 200 | 1,296 | 45.31% |
| XOM230929P00100000 | 2023-09-22 12:29PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 60 | 585 | 42.97% |
| XOM230929P00101000 | 2023-09-22 12:57PM EDT | 101.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 217 | 39.84% |
| XOM230929P00102000 | 2023-09-21 10:49AM EDT | 102.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 132 | 37.50% |
| XOM230929P00103000 | 2023-09-22 12:27PM EDT | 103.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 62 | 59 | 36.72% |
| XOM230929P00104000 | 2023-09-22 2:24PM EDT | 104.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 122 | 143 | 33.79% |
| XOM230929P00105000 | 2023-09-22 11:33AM EDT | 105.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 24 | 929 | 32.42% |
| XOM230929P00106000 | 2023-09-22 3:41PM EDT | 106.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 5 | 648 | 30.66% |
| XOM230929P00107000 | 2023-09-22 3:58PM EDT | 107.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 83 | 186 | 29.30% |
| XOM230929P00108000 | 2023-09-22 3:20PM EDT | 108.00 | 0.06 | 0.08 | 0.09 | -0.07 | -53.85% | 947 | 4,734 | 27.44% |
| XOM230929P00109000 | 2023-09-22 3:58PM EDT | 109.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 81 | 1,231 | 26.66% |
| XOM230929P00110000 | 2023-09-22 3:58PM EDT | 110.00 | 0.19 | 0.18 | 0.20 | -0.07 | -26.92% | 512 | 1,137 | 25.39% |
| XOM230929P00111000 | 2023-09-22 3:59PM EDT | 111.00 | 0.27 | 0.27 | 0.29 | -0.09 | -25.00% | 189 | 764 | 24.17% |
| XOM230929P00112000 | 2023-09-22 3:59PM EDT | 112.00 | 0.41 | 0.41 | 0.45 | -0.14 | -25.45% | 269 | 313 | 23.58% |
| XOM230929P00113000 | 2023-09-22 3:59PM EDT | 113.00 | 0.62 | 0.61 | 0.65 | -0.16 | -20.51% | 1,418 | 801 | 22.46% |
| XOM230929P00114000 | 2023-09-22 3:59PM EDT | 114.00 | 0.93 | 0.91 | 0.95 | -0.17 | -15.45% | 1,978 | 1,839 | 21.66% |
| XOM230929P00115000 | 2023-09-22 3:59PM EDT | 115.00 | 1.34 | 1.31 | 1.36 | -0.16 | -10.67% | 1,773 | 1,584 | 20.95% |
| XOM230929P00116000 | 2023-09-22 3:59PM EDT | 116.00 | 1.87 | 1.84 | 1.89 | -0.19 | -9.22% | 2,280 | 1,796 | 20.24% |
| XOM230929P00117000 | 2023-09-22 3:59PM EDT | 117.00 | 2.49 | 2.42 | 2.55 | -0.21 | -7.78% | 1,060 | 3,623 | 19.68% |
| XOM230929P00118000 | 2023-09-22 3:40PM EDT | 118.00 | 3.05 | 3.20 | 3.35 | -0.44 | -12.61% | 151 | 898 | 19.87% |
| XOM230929P00119000 | 2023-09-22 3:55PM EDT | 119.00 | 4.10 | 4.05 | 4.20 | -0.14 | -3.30% | 11 | 564 | 19.24% |
| XOM230929P00120000 | 2023-09-22 10:58AM EDT | 120.00 | 4.05 | 4.95 | 5.30 | -1.15 | -22.12% | 213 | 57 | 26.03% |
| XOM230929P00121000 | 2023-09-20 11:53AM EDT | 121.00 | 4.02 | 5.90 | 6.25 | 0.00 | - | 6 | 17 | 27.74% |
| XOM230929P00122000 | 2023-09-22 10:52AM EDT | 122.00 | 5.88 | 6.85 | 7.25 | +0.93 | +18.79% | 1 | 9 | 30.96% |
| XOM230929P00123000 | 2023-09-22 10:52AM EDT | 123.00 | 6.83 | 7.80 | 8.30 | +1.03 | +17.76% | 1 | 9 | 36.13% |
| XOM230929P00124000 | 2023-09-20 10:01AM EDT | 124.00 | 6.20 | 8.80 | 9.30 | 0.00 | - | 1 | 16 | 39.26% |
| XOM230929P00125000 | 2023-09-19 9:57AM EDT | 125.00 | 6.70 | 9.50 | 10.30 | 0.00 | - | 9 | 0 | 42.29% |
| XOM230929P00126000 | 2023-09-22 3:03PM EDT | 126.00 | 10.55 | 10.80 | 11.30 | +2.75 | +35.26% | 1 | 0 | 45.31% |
© 2023 Yahoo. Tous droits réservés.
