La bourse ferme dans 18 min
CAC 40
8 086,25 -19,53 (-0,24 %) Euro Stoxx 50
4 990,49 -17,68 (-0,35 %) Dow Jones
38 357,17 -146,52 (-0,38 %) EUR/USD
1,0693 -0,0011 (-0,11 %) Gold future
2 348,60 +6,50 (+0,28 %) Bitcoin EUR
60 894,54 -1 629,61 (-2,61 %)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:12AM EDT. Marché ouvert.
Prix d’exercice:90.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00090000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 29.94 | 30.20 | 30.95 | 0.00 | - | 1 | 1 | 197.27% |
| XOM240503C00090000 | 2024-03-28 3:40PM EDT | 2024-05-03 | 26.80 | 30.20 | 31.50 | 0.00 | - | 4 | 7 | 120.90% |
| XOM240517C00090000 | 2024-04-17 2:58PM EDT | 2024-05-17 | 28.80 | 30.65 | 31.00 | 0.00 | - | 1 | 417 | 77.34% |
| XOM240621C00090000 | 2024-04-19 12:12PM EDT | 2024-06-21 | 30.67 | 30.60 | 31.10 | +0.42 | +1.39% | 3 | 904 | 53.71% |
| XOM240719C00090000 | 2024-04-22 3:02PM EDT | 2024-07-19 | 31.70 | 30.85 | 31.15 | 0.00 | - | 1 | 221 | 44.82% |
| XOM240920C00090000 | 2024-04-23 2:20PM EDT | 2024-09-20 | 31.90 | 31.10 | 31.70 | 0.00 | - | 1 | 625 | 38.62% |
| XOM241018C00090000 | 2024-04-15 2:10PM EDT | 2024-10-18 | 30.87 | 31.20 | 31.80 | 0.00 | - | 30 | 121 | 36.13% |
| XOM241220C00090000 | 2024-04-18 12:13PM EDT | 2024-12-20 | 30.55 | 31.90 | 32.30 | 0.00 | - | 1 | 89 | 33.78% |
| XOM250117C00090000 | 2024-04-22 2:58PM EDT | 2025-01-17 | 33.10 | 32.20 | 32.70 | 0.00 | - | 2 | 2,242 | 33.89% |
| XOM250321C00090000 | 2024-04-09 1:26PM EDT | 2025-03-21 | 33.40 | 32.30 | 34.90 | 0.00 | - | - | 2 | 38.79% |
| XOM250620C00090000 | 2024-04-17 11:00AM EDT | 2025-06-20 | 32.00 | 33.45 | 33.95 | 0.00 | - | 1 | 463 | 31.35% |
| XOM251219C00090000 | 2024-04-17 11:58AM EDT | 2025-12-19 | 33.30 | 35.00 | 35.60 | 0.00 | - | 1 | 201 | 30.51% |
| XOM260116C00090000 | 2024-04-19 11:45AM EDT | 2026-01-16 | 35.00 | 33.60 | 35.65 | 0.00 | - | 1 | 736 | 29.94% |
| XOM261218C00090000 | 2024-04-18 11:56AM EDT | 2026-12-18 | 35.79 | 35.30 | 37.70 | 0.00 | - | 2 | 125 | 28.10% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00090000 | 2024-04-03 2:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 109.38% |
| XOM240503P00090000 | 2024-04-03 1:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 71.88% |
| XOM240517P00090000 | 2024-04-24 9:45AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 7,155 | 44.14% |
| XOM240524P00090000 | 2024-04-11 3:08PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 43.36% |
| XOM240621P00090000 | 2024-04-24 10:37AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1 | 5,339 | 32.23% |
| XOM240719P00090000 | 2024-04-24 9:55AM EDT | 2024-07-19 | 0.12 | 0.10 | 0.11 | +0.01 | +9.09% | 1 | 1,436 | 28.91% |
| XOM240920P00090000 | 2024-04-23 2:54PM EDT | 2024-09-20 | 0.33 | 0.31 | 0.33 | 0.00 | - | 16 | 4,832 | 26.64% |
| XOM241018P00090000 | 2024-04-24 10:43AM EDT | 2024-10-18 | 0.42 | 0.40 | 0.43 | +0.01 | +2.44% | 10 | 279 | 25.81% |
| XOM241220P00090000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 0.85 | 0.81 | 0.84 | +0.03 | +3.66% | 2 | 1,689 | 25.84% |
| XOM250117P00090000 | 2024-04-23 3:33PM EDT | 2025-01-17 | 1.04 | 1.00 | 1.04 | +0.02 | +1.96% | 10 | 4,283 | 25.84% |
| XOM250321P00090000 | 2024-04-23 10:58AM EDT | 2025-03-21 | 1.50 | 1.45 | 1.51 | 0.00 | - | 5 | 180 | 25.83% |
| XOM250620P00090000 | 2024-04-23 3:45PM EDT | 2025-06-20 | 2.10 | 2.05 | 2.12 | 0.00 | - | 7 | 868 | 25.45% |
| XOM251219P00090000 | 2024-04-23 11:07AM EDT | 2025-12-19 | 3.40 | 3.25 | 3.45 | 0.00 | - | 2 | 1,236 | 25.30% |
| XOM260116P00090000 | 2024-04-17 9:38AM EDT | 2026-01-16 | 3.90 | 3.40 | 3.55 | 0.00 | - | 2 | 1,093 | 25.01% |
| XOM261218P00090000 | 2024-04-22 2:06PM EDT | 2026-12-18 | 5.32 | 5.05 | 5.60 | 0.00 | - | 1 | 61 | 24.46% |
