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
56 752,86 +352,16 (+0,62 %)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Prix d’exercice:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00105000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 13.07 | 12.60 | 13.30 | -0.43 | -3.19% | 24 | 8,928 | 60.06% |
| XOM240524C00105000 | 2024-05-07 9:34AM EDT | 2024-05-24 | 12.00 | 12.65 | 13.30 | 0.00 | - | 2 | 8 | 42.48% |
| XOM240531C00105000 | 2024-05-07 9:34AM EDT | 2024-05-31 | 12.06 | 12.70 | 13.25 | 0.00 | - | 12 | 16 | 33.35% |
| XOM240607C00105000 | 2024-05-10 1:09PM EDT | 2024-06-07 | 12.71 | 12.75 | 15.00 | +0.11 | +0.87% | 3 | 50 | 53.59% |
| XOM240621C00105000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 13.08 | 12.75 | 13.25 | -0.42 | -3.11% | 41 | 5,660 | 23.58% |
| XOM240719C00105000 | 2024-05-10 11:10AM EDT | 2024-07-19 | 13.48 | 11.80 | 15.50 | -0.52 | -3.71% | 6 | 2,685 | 37.31% |
| XOM240920C00105000 | 2024-05-10 1:43PM EDT | 2024-09-20 | 14.60 | 14.30 | 14.85 | +1.63 | +12.57% | 15 | 3,175 | 23.81% |
| XOM241018C00105000 | 2024-05-07 10:24AM EDT | 2024-10-18 | 13.95 | 15.00 | 15.15 | 0.00 | - | 4 | 115 | 23.02% |
| XOM241220C00105000 | 2024-05-10 2:58PM EDT | 2024-12-20 | 16.05 | 15.95 | 16.35 | -0.55 | -3.31% | 21 | 1,622 | 23.90% |
| XOM250117C00105000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 16.80 | 16.65 | 17.10 | +0.15 | +0.90% | 35 | 7,620 | 24.96% |
| XOM250321C00105000 | 2024-05-09 1:20PM EDT | 2025-03-21 | 17.80 | 17.35 | 19.85 | +0.33 | +1.89% | 5 | 32 | 29.88% |
| XOM250620C00105000 | 2024-05-09 1:34PM EDT | 2025-06-20 | 18.84 | 18.65 | 21.15 | -0.14 | -0.74% | 3 | 1,995 | 29.36% |
| XOM251219C00105000 | 2024-05-08 2:26PM EDT | 2025-12-19 | 21.72 | 19.70 | 21.75 | +1.77 | +8.87% | 2 | 2,491 | 25.54% |
| XOM260116C00105000 | 2024-05-01 11:42AM EDT | 2026-01-16 | 21.58 | 20.55 | 21.80 | 0.00 | - | 5 | 1,316 | 25.05% |
| XOM261218C00105000 | 2024-05-10 12:57PM EDT | 2026-12-18 | 24.51 | 23.50 | 25.25 | -0.09 | -0.37% | 3 | 180 | 25.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00105000 | 2024-05-10 3:04PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 255 | 8,978 | 38.28% |
| XOM240524P00105000 | 2024-05-09 9:44AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.05 | 0.00 | - | 2 | 97 | 29.30% |
| XOM240531P00105000 | 2024-05-09 3:46PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.08 | 0.00 | - | 6 | 52 | 25.78% |
| XOM240607P00105000 | 2024-05-10 10:26AM EDT | 2024-06-07 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 4 | 126 | 23.63% |
| XOM240614P00105000 | 2024-05-09 3:33PM EDT | 2024-06-14 | 0.14 | 0.11 | 0.14 | 0.00 | - | 2 | 28 | 22.12% |
| XOM240621P00105000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.19 | +0.02 | +11.76% | 264 | 8,798 | 21.49% |
| XOM240719P00105000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 0.41 | 0.41 | 0.42 | -0.03 | -6.82% | 342 | 4,623 | 20.04% |
| XOM240920P00105000 | 2024-05-10 2:52PM EDT | 2024-09-20 | 1.32 | 1.26 | 1.31 | +0.05 | +3.94% | 72 | 5,206 | 20.67% |
| XOM241018P00105000 | 2024-05-10 12:57PM EDT | 2024-10-18 | 1.65 | 1.54 | 1.61 | +0.05 | +3.12% | 49 | 3,097 | 20.31% |
| XOM241220P00105000 | 2024-05-10 1:54PM EDT | 2024-12-20 | 2.63 | 2.55 | 2.61 | -0.01 | -0.38% | 19 | 1,715 | 21.13% |
| PXD250117P00105000 | 2024-04-09 10:11AM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
| XOM250321P00105000 | 2024-05-10 11:56AM EDT | 2025-03-21 | 3.80 | 3.70 | 3.85 | -0.09 | -2.31% | 3 | 1,035 | 21.52% |
| XOM250620P00105000 | 2024-05-06 3:51PM EDT | 2025-06-20 | 5.33 | 4.75 | 4.95 | 0.00 | - | 119 | 7,247 | 21.70% |
| XOM251219P00105000 | 2024-05-08 10:01AM EDT | 2025-12-19 | 7.20 | 6.60 | 7.00 | 0.00 | - | 2 | 774 | 22.11% |
| XOM260116P00105000 | 2024-05-09 2:47PM EDT | 2026-01-16 | 6.85 | 6.70 | 7.00 | 0.00 | - | 36 | 872 | 21.60% |
| XOM261218P00105000 | 2024-05-07 10:15AM EDT | 2026-12-18 | 10.15 | 8.95 | 9.80 | 0.00 | - | 5 | 56 | 21.62% |
