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
56 425,37 -1 937,11 (-3,32 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00125000 | 2024-05-10 3:37PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 192 | 19,286 | 20.90% |
| XOM240524C00125000 | 2024-05-10 3:13PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 54 | 2,787 | 17.58% |
| XOM240531C00125000 | 2024-05-10 12:55PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.15 | -0.06 | -30.00% | 52 | 2,903 | 16.46% |
| XOM240607C00125000 | 2024-05-10 3:20PM EDT | 2024-06-07 | 0.27 | 0.24 | 0.27 | -0.06 | -18.18% | 4 | 300 | 16.50% |
| XOM240614C00125000 | 2024-05-10 2:17PM EDT | 2024-06-14 | 0.35 | 0.36 | 0.42 | -0.17 | -32.69% | 32 | 129 | 16.77% |
| XOM240621C00125000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.52 | -0.13 | -20.00% | 752 | 36,483 | 16.41% |
| XOM240719C00125000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 1.20 | 1.16 | 1.22 | -0.19 | -13.67% | 241 | 12,938 | 17.58% |
| XOM240920C00125000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 2.74 | 2.66 | 2.75 | -0.20 | -6.80% | 124 | 8,875 | 19.07% |
| XOM241018C00125000 | 2024-05-10 12:33PM EDT | 2024-10-18 | 3.40 | 3.35 | 3.45 | -0.30 | -8.11% | 14 | 3,033 | 19.77% |
| XOM241220C00125000 | 2024-05-10 3:54PM EDT | 2024-12-20 | 4.85 | 4.75 | 4.85 | -0.25 | -4.90% | 76 | 3,428 | 20.76% |
| XOM250117C00125000 | 2024-05-10 2:28PM EDT | 2025-01-17 | 5.35 | 5.35 | 5.50 | -0.40 | -6.96% | 6 | 14,395 | 21.29% |
| XOM250321C00125000 | 2024-05-10 2:10PM EDT | 2025-03-21 | 6.55 | 6.55 | 6.80 | +0.10 | +1.55% | 38 | 682 | 22.08% |
| XOM250620C00125000 | 2024-05-10 12:59PM EDT | 2025-06-20 | 8.20 | 8.15 | 8.35 | -0.05 | -0.61% | 1 | 10,875 | 22.61% |
| XOM251219C00125000 | 2024-05-06 9:45AM EDT | 2025-12-19 | 11.10 | 10.85 | 11.25 | 0.00 | - | 10 | 586 | 23.65% |
| XOM260116C00125000 | 2024-05-10 12:37PM EDT | 2026-01-16 | 11.40 | 11.25 | 11.70 | -0.35 | -2.98% | 21 | 841 | 23.85% |
| XOM261218C00125000 | 2024-05-10 1:54PM EDT | 2026-12-18 | 14.60 | 14.80 | 16.50 | +0.20 | +1.39% | 6 | 366 | 25.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00125000 | 2024-05-09 2:01PM EDT | 2024-05-17 | 8.05 | 7.75 | 9.35 | 0.00 | - | 5 | 922 | 61.21% |
| XOM240524P00125000 | 2024-04-30 10:58AM EDT | 2024-05-24 | 6.55 | 7.70 | 8.25 | 0.00 | - | 1 | 35 | 39.19% |
| XOM240531P00125000 | 2024-05-06 3:32PM EDT | 2024-05-31 | 8.75 | 7.80 | 10.15 | 0.00 | - | 20 | 36 | 51.51% |
| XOM240607P00125000 | 2024-04-26 3:31PM EDT | 2024-06-07 | 7.60 | 7.75 | 8.20 | 0.00 | - | 15 | 15 | 27.21% |
| XOM240621P00125000 | 2024-05-10 11:50AM EDT | 2024-06-21 | 8.05 | 7.85 | 8.30 | +0.30 | +3.87% | 2 | 1,730 | 23.04% |
| XOM240628P00125000 | 2024-05-09 11:26AM EDT | 2024-06-28 | 7.95 | 7.05 | 9.40 | 0.00 | - | 3 | 3 | 28.92% |
| XOM240719P00125000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 8.28 | 8.10 | 8.55 | +0.33 | +4.15% | 182 | 208 | 19.36% |
| XOM240920P00125000 | 2024-05-08 10:31AM EDT | 2024-09-20 | 10.65 | 9.40 | 9.60 | 0.00 | - | 4 | 4,804 | 18.35% |
| XOM241018P00125000 | 2024-04-29 3:43PM EDT | 2024-10-18 | 9.49 | 9.75 | 9.95 | 0.00 | - | 2 | 145 | 17.92% |
| XOM241220P00125000 | 2024-05-10 3:46PM EDT | 2024-12-20 | 10.96 | 10.85 | 11.20 | -0.64 | -5.52% | 5 | 481 | 18.83% |
| XOM250117P00125000 | 2024-05-10 3:55PM EDT | 2025-01-17 | 11.25 | 11.15 | 11.60 | +0.20 | +1.81% | 1 | 5,041 | 18.82% |
| XOM250321P00125000 | 2024-05-06 12:51PM EDT | 2025-03-21 | 12.65 | 11.55 | 12.60 | 0.00 | - | 11 | 40 | 19.21% |
| XOM250620P00125000 | 2024-05-10 10:53AM EDT | 2025-06-20 | 13.00 | 13.05 | 13.40 | -0.85 | -6.14% | 2 | 5,871 | 18.57% |
| XOM251219P00125000 | 2024-04-26 12:49PM EDT | 2025-12-19 | 15.80 | 15.05 | 15.35 | 0.00 | - | 74 | 1,903 | 18.75% |
| XOM260116P00125000 | 2024-05-09 3:48PM EDT | 2026-01-16 | 14.75 | 15.25 | 15.60 | 0.00 | - | 1 | 55 | 18.73% |
| XOM261218P00125000 | 2024-04-09 11:41AM EDT | 2026-12-18 | 17.62 | 16.60 | 19.20 | 0.00 | - | 1 | 26 | 19.83% |
