La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 492,94 -2 236,07 (-3,81 %)
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 :
Prix d’exercice:100.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00100000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 18.10 | 17.65 | 18.20 | +0.25 | +1.40% | 8 | 2,031 | 73.24% |
| XOM240524C00100000 | 2024-05-06 11:30AM EDT | 2024-05-24 | 17.38 | 15.85 | 18.30 | 0.00 | - | 5 | 8 | 55.86% |
| XOM240621C00100000 | 2024-05-10 1:58PM EDT | 2024-06-21 | 18.05 | 17.80 | 18.20 | -0.45 | -2.43% | 46 | 8,019 | 29.88% |
| XOM240719C00100000 | 2024-05-10 12:41PM EDT | 2024-07-19 | 17.99 | 18.00 | 18.45 | -0.46 | -2.49% | 10 | 1,953 | 27.20% |
| XOM240920C00100000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 18.95 | 18.70 | 19.25 | -0.45 | -2.32% | 21 | 2,374 | 26.04% |
| XOM241018C00100000 | 2024-05-10 1:21PM EDT | 2024-10-18 | 19.00 | 19.20 | 19.50 | +1.26 | +7.10% | 5 | 136 | 25.12% |
| XOM241220C00100000 | 2024-05-10 12:42PM EDT | 2024-12-20 | 20.07 | 20.10 | 20.40 | -0.35 | -1.71% | 10 | 1,315 | 25.32% |
| XOM250117C00100000 | 2024-05-10 3:27PM EDT | 2025-01-17 | 20.75 | 20.50 | 20.95 | -0.25 | -1.19% | 2 | 4,695 | 25.98% |
| XOM250321C00100000 | 2024-05-08 1:01PM EDT | 2025-03-21 | 20.20 | 20.40 | 21.75 | 0.00 | - | 5 | 84 | 25.84% |
| XOM250620C00100000 | 2024-05-10 11:22AM EDT | 2025-06-20 | 23.02 | 20.00 | 23.00 | +0.36 | +1.59% | 5 | 589 | 26.14% |
| XOM251219C00100000 | 2024-05-09 1:22PM EDT | 2025-12-19 | 24.56 | 24.45 | 26.95 | 0.00 | - | 4 | 706 | 30.01% |
| XOM260116C00100000 | 2024-05-09 3:54PM EDT | 2026-01-16 | 25.45 | 24.75 | 26.05 | 0.00 | - | 3 | 512 | 27.52% |
| XOM261218C00100000 | 2024-05-07 1:27PM EDT | 2026-12-18 | 27.15 | 26.65 | 28.90 | 0.00 | - | 31 | 334 | 26.67% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00100000 | 2024-05-10 1:59PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 19 | 16,594 | 52.34% |
| XOM240524P00100000 | 2024-05-10 2:01PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 245 | 40.63% |
| XOM240531P00100000 | 2024-05-10 3:35PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 132 | 32.32% |
| XOM240607P00100000 | 2024-05-09 12:05PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 12 | 28.71% |
| XOM240614P00100000 | 2024-05-08 3:58PM EDT | 2024-06-14 | 0.08 | 0.03 | 0.07 | 0.00 | - | - | 2 | 26.37% |
| XOM240621P00100000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 89 | 13,000 | 25.00% |
| XOM240719P00100000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 5 | 2,320 | 22.36% |
| XOM240920P00100000 | 2024-05-10 10:37AM EDT | 2024-09-20 | 0.70 | 0.68 | 0.72 | +0.03 | +4.48% | 48 | 4,466 | 21.85% |
| XOM241018P00100000 | 2024-05-10 1:12PM EDT | 2024-10-18 | 0.95 | 0.89 | 0.92 | +0.02 | +2.15% | 1 | 1,632 | 21.31% |
| XOM241220P00100000 | 2024-05-10 2:27PM EDT | 2024-12-20 | 1.70 | 1.64 | 1.69 | +0.03 | +1.80% | 10 | 4,517 | 22.03% |
| XOM250117P00100000 | 2024-05-10 3:31PM EDT | 2025-01-17 | 1.90 | 1.86 | 1.92 | -0.10 | -5.00% | 291 | 13,201 | 21.77% |
| XOM250321P00100000 | 2024-05-09 3:39PM EDT | 2025-03-21 | 2.61 | 2.61 | 2.80 | 0.00 | - | 1 | 107 | 22.62% |
| XOM250620P00100000 | 2024-05-09 2:45PM EDT | 2025-06-20 | 3.60 | 3.50 | 3.65 | 0.00 | - | 25 | 3,838 | 22.39% |
| XOM251219P00100000 | 2024-05-01 2:05PM EDT | 2025-12-19 | 6.11 | 5.20 | 5.60 | 0.00 | - | 32 | 1,922 | 22.97% |
| XOM260116P00100000 | 2024-05-09 11:15AM EDT | 2026-01-16 | 5.50 | 5.35 | 5.55 | 0.00 | - | 4 | 2,515 | 22.34% |
| XOM261218P00100000 | 2024-04-30 9:46AM EDT | 2026-12-18 | 7.95 | 5.50 | 10.50 | 0.00 | - | 2 | 290 | 26.01% |
