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
56 538,65 -1 539,39 (-2,65 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00095000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 23.05 | 22.60 | 23.30 | +1.98 | +9.40% | 1 | 851 | 98.14% |
| XOM240524C00095000 | 2024-05-09 12:52PM EDT | 2024-05-24 | 22.70 | 22.65 | 25.00 | 0.00 | - | 1 | 1 | 86.82% |
| XOM240621C00095000 | 2024-05-10 11:45AM EDT | 2024-06-21 | 23.16 | 22.60 | 24.25 | +0.26 | +1.14% | 25 | 1,441 | 56.23% |
| XOM240719C00095000 | 2024-05-10 2:20PM EDT | 2024-07-19 | 22.79 | 21.85 | 24.35 | +1.44 | +6.74% | 6 | 939 | 44.58% |
| XOM240920C00095000 | 2024-05-09 1:22PM EDT | 2024-09-20 | 23.55 | 23.35 | 25.70 | 0.00 | - | 7 | 1,088 | 40.97% |
| XOM241018C00095000 | 2024-05-08 3:37PM EDT | 2024-10-18 | 22.04 | 22.20 | 24.20 | 0.00 | - | 61 | 114 | 28.36% |
| XOM241220C00095000 | 2024-05-09 1:02PM EDT | 2024-12-20 | 24.25 | 23.40 | 24.85 | 0.00 | - | 2 | 127 | 27.55% |
| XOM250117C00095000 | 2024-05-10 1:03PM EDT | 2025-01-17 | 24.64 | 24.70 | 26.85 | -0.43 | -1.72% | 33 | 2,377 | 34.36% |
| XOM250321C00095000 | 2024-05-08 12:11PM EDT | 2025-03-21 | 24.47 | 24.05 | 26.10 | 0.00 | - | 6 | 21 | 28.08% |
| XOM250620C00095000 | 2024-05-10 12:04PM EDT | 2025-06-20 | 26.45 | 24.00 | 29.00 | +1.55 | +6.22% | 12 | 588 | 33.24% |
| XOM251219C00095000 | 2024-04-26 1:23PM EDT | 2025-12-19 | 29.12 | 26.50 | 28.70 | 0.00 | - | 4 | 164 | 26.92% |
| XOM260116C00095000 | 2024-05-10 1:58PM EDT | 2026-01-16 | 28.21 | 26.00 | 29.50 | -0.10 | -0.35% | 20 | 1,495 | 28.09% |
| XOM261218C00095000 | 2024-04-26 11:41AM EDT | 2026-12-18 | 31.10 | 29.05 | 32.35 | 0.00 | - | 1 | 118 | 27.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00095000 | 2024-05-10 10:23AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 4,702 | 58.59% |
| XOM240524P00095000 | 2024-05-10 9:56AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.07 | +0.01 | +50.00% | 5 | 11 | 52.54% |
| XOM240531P00095000 | 2024-05-09 3:26PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.08 | 0.00 | - | 5 | 224 | 43.75% |
| XOM240607P00095000 | 2024-05-09 2:23PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 12 | 35.35% |
| XOM240614P00095000 | 2024-05-06 12:14PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.05 | 0.00 | - | - | 0 | 31.64% |
| XOM240621P00095000 | 2024-05-10 2:20PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 53 | 6,312 | 29.69% |
| XOM240719P00095000 | 2024-05-06 3:33PM EDT | 2024-07-19 | 0.14 | 0.10 | 0.11 | 0.00 | - | 77 | 2,398 | 25.20% |
| XOM240920P00095000 | 2024-05-10 1:33PM EDT | 2024-09-20 | 0.41 | 0.38 | 0.41 | -0.04 | -8.89% | 8 | 3,115 | 23.46% |
| XOM241018P00095000 | 2024-05-09 3:55PM EDT | 2024-10-18 | 0.53 | 0.50 | 0.53 | 0.00 | - | 48 | 375 | 22.61% |
| XOM241220P00095000 | 2024-05-09 3:55PM EDT | 2024-12-20 | 1.07 | 1.02 | 1.08 | 0.00 | - | 26 | 1,717 | 23.11% |
| XOM250117P00095000 | 2024-05-10 3:51PM EDT | 2025-01-17 | 1.22 | 1.20 | 1.25 | -0.01 | -0.81% | 32 | 4,987 | 22.75% |
| XOM250321P00095000 | 2024-05-09 3:39PM EDT | 2025-03-21 | 1.81 | 1.80 | 1.89 | 0.00 | - | 1 | 38 | 23.26% |
| XOM250620P00095000 | 2024-05-09 2:11PM EDT | 2025-06-20 | 2.66 | 2.55 | 2.65 | 0.00 | - | 20 | 1,103 | 23.16% |
| XOM251219P00095000 | 2024-05-10 1:30PM EDT | 2025-12-19 | 4.15 | 4.00 | 4.20 | -0.65 | -13.54% | 7 | 594 | 23.29% |
| XOM260116P00095000 | 2024-05-10 3:50PM EDT | 2026-01-16 | 4.25 | 4.00 | 4.35 | -0.40 | -8.60% | 17 | 1,484 | 23.11% |
| XOM261218P00095000 | 2024-04-24 3:54PM EDT | 2026-12-18 | 6.34 | 4.90 | 6.50 | 0.00 | - | 2 | 36 | 22.56% |
