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
56 386,57 -49,82 (-0,09 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00140000 | 2024-05-10 11:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 1,691 | 52.34% |
| XOM240524C00140000 | 2024-05-09 3:03PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.07 | 0.00 | - | 15 | 847 | 43.36% |
| XOM240531C00140000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.08 | +0.05 | +250.00% | 1 | 134 | 35.74% |
| XOM240607C00140000 | 2024-05-02 11:12AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 1 | 31.35% |
| XOM240621C00140000 | 2024-05-10 11:30AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 22 | 10,176 | 22.66% |
| XOM240719C00140000 | 2024-05-10 2:56PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 15 | 5,135 | 19.58% |
| XOM240920C00140000 | 2024-05-10 10:11AM EDT | 2024-09-20 | 0.47 | 0.41 | 0.45 | 0.00 | - | 7 | 8,674 | 19.19% |
| XOM241018C00140000 | 2024-05-10 3:37PM EDT | 2024-10-18 | 0.70 | 0.67 | 0.70 | -0.07 | -9.09% | 6 | 2,368 | 19.41% |
| XOM241220C00140000 | 2024-05-09 3:17PM EDT | 2024-12-20 | 1.52 | 1.33 | 1.43 | 0.00 | - | 16 | 1,325 | 20.19% |
| XOM250117C00140000 | 2024-05-10 12:44PM EDT | 2025-01-17 | 1.77 | 1.73 | 1.81 | +0.24 | +15.69% | 43 | 4,901 | 20.58% |
| XOM250321C00140000 | 2024-05-10 9:34AM EDT | 2025-03-21 | 2.77 | 2.56 | 2.65 | -0.23 | -7.67% | 16 | 127 | 21.14% |
| XOM250620C00140000 | 2024-05-09 2:46PM EDT | 2025-06-20 | 4.00 | 3.50 | 3.90 | 0.00 | - | 3 | 1,101 | 21.83% |
| XOM251219C00140000 | 2024-05-06 9:33AM EDT | 2025-12-19 | 6.20 | 6.00 | 6.30 | 0.00 | - | 2 | 210 | 22.77% |
| XOM260116C00140000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 6.02 | 6.30 | 6.60 | 0.00 | - | 1 | 1,916 | 22.79% |
| XOM261218C00140000 | 2024-05-08 11:33AM EDT | 2026-12-18 | 9.60 | 7.65 | 11.95 | 0.00 | - | 9 | 144 | 25.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00140000 | 2024-05-02 10:42AM EDT | 2024-05-17 | 24.00 | 22.60 | 23.30 | 0.00 | - | 115 | 42 | 107.57% |
| XOM240621P00140000 | 2024-04-05 1:29PM EDT | 2024-06-21 | 18.88 | 24.35 | 25.05 | 0.00 | - | 2 | 1 | 58.62% |
| XOM240719P00140000 | 2024-04-05 1:26PM EDT | 2024-07-19 | 19.04 | 24.40 | 25.05 | 0.00 | - | 2 | 1 | 47.46% |
| XOM240920P00140000 | 2024-05-09 12:27PM EDT | 2024-09-20 | 23.05 | 22.60 | 23.30 | 0.00 | - | 5 | 36 | 25.26% |
| XOM241018P00140000 | 2024-05-10 2:56PM EDT | 2024-10-18 | 23.10 | 22.50 | 23.35 | -0.30 | -1.28% | 1 | 3 | 23.22% |
| XOM241220P00140000 | 2024-02-05 12:43PM EDT | 2024-12-20 | 39.48 | 31.35 | 34.80 | 0.00 | - | - | 0 | 50.61% |
| PXD250117P00140000 | 2024-04-15 2:25PM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| XOM250620P00140000 | 2024-04-22 3:33PM EDT | 2025-06-20 | 22.45 | 23.55 | 24.15 | 0.00 | - | 13 | 29 | 17.14% |
| XOM251219P00140000 | 2023-11-13 12:08PM EDT | 2025-12-19 | 36.80 | 40.75 | 42.45 | 0.00 | - | 2 | 70 | 47.04% |
| XOM260116P00140000 | 2024-05-08 3:58PM EDT | 2026-01-16 | 26.40 | 24.85 | 25.45 | 0.00 | - | 1 | 6 | 16.77% |
| XOM261218P00140000 | 2024-02-15 3:43PM EDT | 2026-12-18 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 25.79% |
