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
56 823,50 +612,14 (+1,09 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00130000 | 2024-05-10 3:23PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 47 | 9,910 | 30.86% |
| XOM240524C00130000 | 2024-05-09 1:04PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 20 | 693 | 22.85% |
| XOM240531C00130000 | 2024-05-09 2:49PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.04 | 0.00 | - | 4 | 135 | 19.53% |
| XOM240607C00130000 | 2024-05-09 2:45PM EDT | 2024-06-07 | 0.09 | 0.05 | 0.08 | 0.00 | - | 10 | 53 | 18.90% |
| XOM240614C00130000 | 2024-05-07 9:32AM EDT | 2024-06-14 | 0.16 | 0.08 | 0.13 | 0.00 | - | - | 10 | 18.46% |
| XOM240621C00130000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 57 | 18,062 | 17.33% |
| XOM240719C00130000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 0.45 | 0.44 | 0.47 | -0.08 | -15.09% | 108 | 14,636 | 17.58% |
| XOM240920C00130000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 1.50 | 1.47 | 1.57 | -0.15 | -9.09% | 61 | 4,253 | 19.01% |
| XOM241018C00130000 | 2024-05-10 1:40PM EDT | 2024-10-18 | 2.05 | 2.02 | 2.10 | -0.19 | -8.48% | 57 | 1,806 | 19.50% |
| XOM241220C00130000 | 2024-05-10 3:13PM EDT | 2024-12-20 | 3.30 | 3.20 | 3.30 | -0.15 | -4.35% | 107 | 1,677 | 20.43% |
| XOM250117C00130000 | 2024-05-10 3:31PM EDT | 2025-01-17 | 3.86 | 3.75 | 3.90 | -0.24 | -5.85% | 23 | 16,478 | 21.00% |
| XOM250321C00130000 | 2024-05-09 12:30PM EDT | 2025-03-21 | 4.93 | 4.85 | 5.00 | 0.00 | - | 3 | 353 | 21.53% |
| XOM250620C00130000 | 2024-05-09 9:32AM EDT | 2025-06-20 | 6.07 | 6.35 | 6.50 | 0.00 | - | 1 | 1,830 | 22.17% |
| XOM251219C00130000 | 2024-05-07 11:09AM EDT | 2025-12-19 | 8.80 | 8.95 | 9.35 | 0.00 | - | 1 | 330 | 23.33% |
| XOM260116C00130000 | 2024-05-09 9:35AM EDT | 2026-01-16 | 9.35 | 9.35 | 9.65 | +0.15 | +1.63% | 6 | 823 | 23.29% |
| XOM261218C00130000 | 2024-05-09 1:16PM EDT | 2026-12-18 | 13.00 | 11.65 | 14.85 | 0.00 | - | 4 | 197 | 25.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00130000 | 2024-04-26 12:07PM EDT | 2024-05-17 | 12.92 | 12.70 | 13.20 | 0.00 | - | 1 | 1,196 | 67.92% |
| XOM240524P00130000 | 2024-04-22 9:43AM EDT | 2024-05-24 | 11.70 | 12.80 | 13.25 | 0.00 | - | 1 | 2 | 53.08% |
| XOM240621P00130000 | 2024-05-07 9:39AM EDT | 2024-06-21 | 13.85 | 12.75 | 13.25 | 0.00 | - | 3 | 301 | 30.64% |
| XOM240719P00130000 | 2024-05-03 1:42PM EDT | 2024-07-19 | 12.56 | 12.70 | 13.25 | -2.89 | -18.71% | 2 | 140 | 23.74% |
| XOM240920P00130000 | 2024-05-01 11:40AM EDT | 2024-09-20 | 15.05 | 13.30 | 13.50 | 0.00 | - | 1 | 15 | 18.49% |
| XOM241018P00130000 | 2024-05-09 12:26PM EDT | 2024-10-18 | 13.95 | 13.50 | 15.55 | 0.00 | - | 1 | 9 | 24.89% |
| XOM241220P00130000 | 2024-05-06 10:50AM EDT | 2024-12-20 | 14.90 | 14.10 | 14.80 | 0.00 | - | 1 | 117 | 18.74% |
| XOM250117P00130000 | 2024-05-07 9:33AM EDT | 2025-01-17 | 15.50 | 14.35 | 15.05 | 0.00 | - | 25 | 220 | 18.43% |
| XOM250321P00130000 | 2024-05-06 1:56PM EDT | 2025-03-21 | 16.00 | 15.30 | 16.25 | 0.00 | - | 16 | 16 | 19.59% |
| XOM250620P00130000 | 2024-05-06 12:23PM EDT | 2025-06-20 | 16.45 | 15.35 | 17.55 | 0.00 | - | 2 | 259 | 20.10% |
| XOM251219P00130000 | 2024-02-26 3:13PM EDT | 2025-12-19 | 27.17 | 19.10 | 21.20 | 0.00 | - | 1 | 87 | 23.04% |
| XOM260116P00130000 | 2024-04-08 1:03PM EDT | 2026-01-16 | 17.06 | 18.55 | 19.90 | 0.00 | - | 2 | 7 | 20.34% |
| XOM261218P00130000 | 2024-04-10 9:58AM EDT | 2026-12-18 | 19.75 | 19.45 | 21.85 | 0.00 | - | 44 | 39 | 18.99% |
