La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 349,89 +285,95 (+0,48 %)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:80.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00080000 | 2024-05-24 11:21AM EDT | 2024-06-21 | 34.10 | 28.15 | 30.40 | 0.00 | - | 1 | 28 | 265.43% |
| XOM240719C00080000 | 2024-05-22 9:40AM EDT | 2024-07-19 | 35.80 | 28.60 | 31.00 | 0.00 | - | 5 | 21 | 66.94% |
| XOM240816C00080000 | 2024-06-03 1:56PM EDT | 2024-08-16 | 34.77 | 28.85 | 31.35 | 0.00 | - | 1 | 6 | 54.79% |
| XOM240920C00080000 | 2024-06-04 2:38PM EDT | 2024-09-20 | 33.01 | 28.90 | 31.40 | 0.00 | - | 35 | 144 | 58.00% |
| XOM241018C00080000 | 2024-05-07 11:44AM EDT | 2024-10-18 | 36.77 | 33.65 | 36.20 | 0.00 | - | 10 | 20 | 75.18% |
| XOM241220C00080000 | 2024-05-13 1:39PM EDT | 2024-12-20 | 37.70 | 30.85 | 33.45 | 0.00 | - | 5 | 23 | 53.43% |
| XOM250117C00080000 | 2024-06-13 2:48PM EDT | 2025-01-17 | 31.67 | 29.40 | 32.70 | 0.00 | - | 53 | 642 | 45.93% |
| XOM250321C00080000 | 2024-06-06 10:15AM EDT | 2025-03-21 | 34.89 | 29.00 | 32.30 | 0.00 | - | - | 1 | 38.44% |
| XOM250620C00080000 | 2024-06-10 1:09PM EDT | 2025-06-20 | 35.13 | 30.35 | 32.60 | 0.00 | - | 1 | 361 | 34.57% |
| XOM251219C00080000 | 2024-06-11 9:33AM EDT | 2025-12-19 | 34.32 | 31.05 | 33.65 | 0.00 | - | 3 | 103 | 31.62% |
| XOM260116C00080000 | 2024-06-14 3:07PM EDT | 2026-01-16 | 32.09 | 31.10 | 34.70 | 0.00 | - | 2 | 554 | 33.91% |
| XOM261218C00080000 | 2024-06-18 1:22PM EDT | 2026-12-18 | 33.41 | 33.00 | 35.30 | -1.09 | -3.16% | 1 | 925 | 28.29% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00080000 | 2024-06-11 3:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,144 | 118.75% |
| XOM240628P00080000 | 2024-06-10 9:49AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 40 | 76.17% |
| XOM240705P00080000 | 2024-06-14 9:59AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 25 | 63.67% |
| XOM240719P00080000 | 2024-06-18 12:46PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.06 | 0.00 | - | 108 | 2,143 | 48.24% |
| XOM240816P00080000 | 2024-06-04 12:45PM EDT | 2024-08-16 | 0.10 | 0.02 | 0.16 | 0.00 | - | 1 | 1 | 40.53% |
| XOM240920P00080000 | 2024-06-18 11:05AM EDT | 2024-09-20 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 2 | 2,404 | 29.40% |
| XOM241018P00080000 | 2024-06-18 12:47PM EDT | 2024-10-18 | 0.20 | 0.07 | 0.29 | 0.00 | - | 3 | 145 | 31.35% |
| XOM241220P00080000 | 2024-06-14 9:49AM EDT | 2024-12-20 | 0.38 | 0.29 | 0.55 | 0.00 | - | 1 | 508 | 29.08% |
| XOM250117P00080000 | 2024-06-18 3:57PM EDT | 2025-01-17 | 0.54 | 0.47 | 0.54 | +0.02 | +3.85% | 316 | 15,989 | 26.98% |
| XOM250321P00080000 | 2024-06-18 1:20PM EDT | 2025-03-21 | 0.79 | 0.75 | 0.85 | -0.02 | -2.47% | 1 | 13 | 26.39% |
| XOM250620P00080000 | 2024-06-14 10:00AM EDT | 2025-06-20 | 1.32 | 1.23 | 1.51 | 0.00 | - | 1 | 3,617 | 26.81% |
| XOM251219P00080000 | 2024-06-06 11:23AM EDT | 2025-12-19 | 2.00 | 1.90 | 2.54 | 0.00 | - | 20 | 391 | 25.95% |
| XOM260116P00080000 | 2024-06-05 11:32AM EDT | 2026-01-16 | 2.35 | 2.35 | 2.69 | 0.00 | - | 25 | 1,861 | 25.84% |
| XOM261218P00080000 | 2024-06-17 1:13PM EDT | 2026-12-18 | 4.25 | 3.05 | 4.80 | 0.00 | - | 1 | 52 | 25.80% |
