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
56 342,21 -2 284,55 (-3,90 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00085000 | 2024-05-08 2:17PM EDT | 2024-05-17 | 30.87 | 31.65 | 34.20 | 0.00 | - | 6 | 105 | 186.04% |
| XOM240621C00085000 | 2024-05-10 12:37PM EDT | 2024-06-21 | 32.87 | 31.75 | 34.20 | +1.27 | +4.02% | 10 | 639 | 75.95% |
| XOM240719C00085000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 32.28 | 31.75 | 34.20 | 0.00 | - | 65 | 90 | 58.81% |
| XOM240920C00085000 | 2024-05-08 3:24PM EDT | 2024-09-20 | 33.55 | 32.05 | 34.60 | +2.05 | +6.51% | 100 | 481 | 46.19% |
| XOM241018C00085000 | 2024-04-15 11:37AM EDT | 2024-10-18 | 36.30 | 32.05 | 34.65 | 0.00 | - | 2 | 7 | 42.36% |
| XOM241220C00085000 | 2024-05-09 2:18PM EDT | 2024-12-20 | 34.25 | 32.40 | 35.05 | 0.00 | - | 4 | 242 | 38.34% |
| XOM250117C00085000 | 2024-05-09 1:51PM EDT | 2025-01-17 | 33.50 | 32.55 | 35.20 | -0.32 | -0.95% | 4 | 650 | 36.96% |
| XOM250321C00085000 | 2024-04-23 9:52AM EDT | 2025-03-21 | 36.82 | 33.25 | 34.80 | 0.00 | - | 2 | 4 | 31.06% |
| XOM250620C00085000 | 2024-05-10 3:47PM EDT | 2025-06-20 | 34.60 | 32.00 | 37.00 | -0.48 | -1.37% | 15 | 764 | 35.97% |
| XOM251219C00085000 | 2024-04-03 9:47AM EDT | 2025-12-19 | 37.76 | 32.05 | 34.60 | 0.00 | - | 1 | 354 | 21.94% |
| XOM260116C00085000 | 2024-05-09 1:35PM EDT | 2026-01-16 | 35.75 | 35.75 | 36.45 | 0.00 | - | 20 | 1,079 | 27.59% |
| XOM261218C00085000 | 2024-04-30 11:02AM EDT | 2026-12-18 | 39.73 | 36.25 | 39.00 | 0.00 | - | 1 | 334 | 27.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00085000 | 2024-04-26 10:06AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 169 | 96.09% |
| XOM240531P00085000 | 2024-04-18 2:35PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 1 | 57.42% |
| XOM240621P00085000 | 2024-05-08 12:35PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,000 | 3,695 | 40.63% |
| XOM240719P00085000 | 2024-05-07 10:41AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.11 | 0.00 | - | 10 | 1,006 | 36.13% |
| XOM240920P00085000 | 2024-05-07 3:39PM EDT | 2024-09-20 | 0.15 | 0.12 | 0.14 | 0.00 | - | 1 | 1,543 | 27.15% |
| XOM241018P00085000 | 2024-05-10 1:12PM EDT | 2024-10-18 | 0.19 | 0.16 | 0.19 | -0.10 | -34.48% | 1 | 1,080 | 25.98% |
| XOM241220P00085000 | 2024-05-10 3:50PM EDT | 2024-12-20 | 0.42 | 0.40 | 0.44 | -0.03 | -6.67% | 2 | 540 | 25.73% |
| XOM250117P00085000 | 2024-05-09 11:47AM EDT | 2025-01-17 | 0.55 | 0.49 | 0.53 | 0.00 | - | 1 | 11,924 | 25.24% |
| XOM250321P00085000 | 2024-05-07 3:12PM EDT | 2025-03-21 | 0.98 | 0.81 | 0.87 | 0.00 | - | 3 | 30 | 25.31% |
| XOM250620P00085000 | 2024-05-08 10:00AM EDT | 2025-06-20 | 1.52 | 1.28 | 1.35 | 0.00 | - | 54 | 1,709 | 25.02% |
| XOM251219P00085000 | 2024-05-07 10:23AM EDT | 2025-12-19 | 2.61 | 2.28 | 2.42 | 0.00 | - | 2 | 308 | 24.85% |
| XOM260116P00085000 | 2024-05-08 2:23PM EDT | 2026-01-16 | 2.77 | 2.42 | 2.69 | 0.00 | - | 1 | 403 | 25.17% |
| XOM261218P00085000 | 2024-04-25 9:49AM EDT | 2026-12-18 | 4.35 | 3.00 | 4.50 | 0.00 | - | 4 | 59 | 24.56% |
