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
56 383,63 -1 930,93 (-3,31 %)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00110000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 8.05 | 7.85 | 8.15 | -0.45 | -5.29% | 134 | 13,504 | 35.25% |
| XOM240524C00110000 | 2024-05-07 11:34AM EDT | 2024-05-24 | 8.04 | 7.70 | 8.25 | +1.05 | +15.02% | 1 | 22 | 27.74% |
| XOM240531C00110000 | 2024-05-10 9:34AM EDT | 2024-05-31 | 8.06 | 7.40 | 8.80 | -0.44 | -5.18% | 1 | 74 | 31.69% |
| XOM240607C00110000 | 2024-05-10 1:09PM EDT | 2024-06-07 | 7.81 | 6.75 | 10.00 | -0.28 | -3.46% | 1 | 37 | 40.16% |
| XOM240614C00110000 | 2024-05-10 11:31AM EDT | 2024-06-14 | 8.32 | 7.65 | 8.55 | +1.06 | +14.60% | 7 | 8 | 21.68% |
| XOM240621C00110000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 8.23 | 8.10 | 8.30 | -0.52 | -5.94% | 116 | 11,367 | 16.70% |
| XOM240628C00110000 | 2024-05-09 1:01PM EDT | 2024-06-28 | 8.23 | 7.90 | 9.25 | 0.00 | - | 2 | 2 | 24.61% |
| XOM240719C00110000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 9.17 | 9.05 | 9.20 | -0.40 | -4.18% | 124 | 5,373 | 20.24% |
| PXD240920C00110000 | 2024-05-02 10:30AM EDT | 2024-09-20 | 161.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM241018C00110000 | 2024-05-10 1:11PM EDT | 2024-10-18 | 11.07 | 11.15 | 11.35 | -0.03 | -0.27% | 111 | 423 | 21.95% |
| XOM241220C00110000 | 2024-05-10 2:24PM EDT | 2024-12-20 | 12.42 | 12.55 | 12.80 | -0.08 | -0.64% | 9 | 1,136 | 23.08% |
| XOM250117C00110000 | 2024-05-10 2:59PM EDT | 2025-01-17 | 13.10 | 13.15 | 13.30 | -0.30 | -2.24% | 7 | 5,687 | 23.19% |
| XOM250321C00110000 | 2024-05-10 10:56AM EDT | 2025-03-21 | 14.77 | 14.20 | 15.05 | +0.87 | +6.26% | 30 | 17 | 25.14% |
| XOM250620C00110000 | 2024-05-09 12:21PM EDT | 2025-06-20 | 15.95 | 15.80 | 16.50 | -0.30 | -1.85% | 2 | 2,707 | 25.31% |
| XOM251219C00110000 | 2024-05-01 12:42PM EDT | 2025-12-19 | 16.10 | 16.20 | 20.00 | 0.00 | - | 95 | 568 | 27.34% |
| XOM260116C00110000 | 2024-05-09 11:39AM EDT | 2026-01-16 | 18.70 | 18.55 | 19.00 | 0.00 | - | 30 | 913 | 24.95% |
| XOM261218C00110000 | 2024-05-06 3:59PM EDT | 2026-12-18 | 21.43 | 19.70 | 23.35 | 0.00 | - | 1 | 628 | 26.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00110000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 470 | 12,989 | 26.95% |
| XOM240524P00110000 | 2024-05-10 3:11PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 46 | 569 | 22.07% |
| XOM240531P00110000 | 2024-05-10 1:56PM EDT | 2024-05-31 | 0.21 | 0.17 | 0.20 | +0.03 | +16.67% | 12 | 2,406 | 20.61% |
| XOM240607P00110000 | 2024-05-10 3:16PM EDT | 2024-06-07 | 0.28 | 0.27 | 0.30 | -0.02 | -6.67% | 1,250 | 155 | 19.78% |
| XOM240614P00110000 | 2024-05-10 3:37PM EDT | 2024-06-14 | 0.40 | 0.38 | 0.42 | -0.08 | -16.67% | 17 | 12 | 19.48% |
| XOM240621P00110000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.53 | 0.53 | 0.56 | 0.00 | - | 1,522 | 21,114 | 19.46% |
| XOM240719P00110000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 0.98 | 0.98 | 1.02 | +0.01 | +1.03% | 552 | 3,443 | 18.70% |
| XOM240920P00110000 | 2024-05-10 3:34PM EDT | 2024-09-20 | 2.28 | 2.27 | 2.34 | +0.05 | +2.24% | 59 | 2,983 | 19.75% |
| XOM241018P00110000 | 2024-05-10 2:22PM EDT | 2024-10-18 | 2.80 | 2.66 | 2.73 | +0.14 | +5.26% | 40 | 1,928 | 19.47% |
| XOM241220P00110000 | 2024-05-09 3:57PM EDT | 2024-12-20 | 3.90 | 3.85 | 3.95 | 0.00 | - | 135 | 965 | 20.37% |
| XOM250117P00110000 | 2024-05-10 3:19PM EDT | 2025-01-17 | 4.20 | 4.15 | 4.30 | 0.00 | - | 1 | 11,145 | 20.23% |
| XOM250321P00110000 | 2024-05-09 1:48PM EDT | 2025-03-21 | 5.33 | 5.15 | 5.40 | 0.00 | - | 6 | 1,176 | 20.92% |
| XOM250620P00110000 | 2024-05-08 2:51PM EDT | 2025-06-20 | 7.18 | 6.30 | 6.65 | 0.00 | - | 1 | 1,479 | 21.20% |
| XOM251219P00110000 | 2024-05-09 2:50PM EDT | 2025-12-19 | 8.30 | 8.25 | 8.65 | 0.00 | - | 2 | 163 | 21.26% |
| XOM260116P00110000 | 2024-05-09 2:51PM EDT | 2026-01-16 | 8.55 | 8.40 | 8.70 | +0.05 | +0.59% | 10 | 1,152 | 20.86% |
| XOM261218P00110000 | 2024-05-06 12:59PM EDT | 2026-12-18 | 11.60 | 10.15 | 11.60 | 0.00 | - | 1 | 40 | 20.89% |
