Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.671,91 +446,25 (+1,17%) Nasdaq
16.156,54 +315,58 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,40 -0,55 (-0,70%) Bitcoin EUR
57.422,86 +2.402,08 (+4,37%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:19PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00085000 | 2024-04-08 2:09PM EDT | 85.00 | 36.90 | 28.85 | 31.30 | 0.00 | - | 1 | 6 | 378.52% |
| XOM240503C00090000 | 2024-04-26 3:29PM EDT | 90.00 | 28.52 | 24.60 | 26.15 | 0.00 | - | 1 | 8 | 296.88% |
| XOM240503C00095000 | 2024-04-17 12:11PM EDT | 95.00 | 23.40 | 20.65 | 21.45 | 0.00 | - | - | 4 | 227.54% |
| XOM240503C00100000 | 2024-05-02 1:06PM EDT | 100.00 | 16.15 | 15.75 | 16.00 | 0.00 | - | 1 | 2 | 142.97% |
| XOM240503C00101000 | 2024-04-18 11:20AM EDT | 101.00 | 18.33 | 14.65 | 14.95 | 0.00 | - | - | 6 | 50.00% |
| XOM240503C00102000 | 2024-04-22 9:42AM EDT | 102.00 | 16.68 | 13.60 | 13.90 | 0.00 | - | 1 | 1 | 132.42% |
| XOM240503C00104000 | 2024-05-01 1:45PM EDT | 104.00 | 12.25 | 11.75 | 11.95 | 0.00 | - | 10 | 3 | 102.34% |
| XOM240503C00105000 | 2024-05-02 1:46PM EDT | 105.00 | 10.67 | 10.70 | 11.00 | -0.76 | -6.65% | 2 | 47 | 94.53% |
| XOM240503C00106000 | 2024-05-02 3:18PM EDT | 106.00 | 10.50 | 9.20 | 10.40 | 0.00 | - | 3 | 6 | 50.00% |
| XOM240503C00107000 | 2024-05-03 10:14AM EDT | 107.00 | 7.66 | 8.70 | 9.30 | -2.44 | -24.16% | 5 | 22 | 104.30% |
| XOM240503C00108000 | 2024-05-03 10:14AM EDT | 108.00 | 7.47 | 7.65 | 8.05 | -0.95 | -11.28% | 17 | 28 | 71.09% |
| XOM240503C00109000 | 2024-05-03 9:55AM EDT | 109.00 | 6.50 | 6.55 | 7.30 | -0.85 | -11.56% | 2 | 551 | 75.98% |
| XOM240503C00110000 | 2024-05-03 12:59PM EDT | 110.00 | 5.82 | 5.70 | 5.95 | -0.23 | -3.80% | 88 | 423 | 69.92% |
| XOM240503C00111000 | 2024-05-02 3:24PM EDT | 111.00 | 5.56 | 4.55 | 4.90 | 0.00 | - | 28 | 47 | 54.69% |
| XOM240503C00112000 | 2024-05-03 11:38AM EDT | 112.00 | 3.15 | 3.80 | 4.00 | -1.15 | -26.74% | 2 | 79 | 55.08% |
| XOM240503C00113000 | 2024-05-03 12:42PM EDT | 113.00 | 2.70 | 2.81 | 2.95 | -0.57 | -17.43% | 606 | 530 | 40.63% |
| XOM240503C00114000 | 2024-05-03 1:00PM EDT | 114.00 | 1.87 | 1.87 | 1.92 | -0.23 | -10.95% | 974 | 111 | 27.74% |
| XOM240503C00115000 | 2024-05-03 1:04PM EDT | 115.00 | 0.90 | 0.87 | 0.92 | -0.50 | -36.50% | 5,105 | 379 | 16.50% |
| XOM240503C00116000 | 2024-05-03 1:02PM EDT | 116.00 | 0.17 | 0.14 | 0.16 | -0.43 | -71.67% | 5,301 | 1,297 | 10.25% |
| XOM240503C00117000 | 2024-05-03 12:58PM EDT | 117.00 | 0.01 | 0.01 | 0.02 | -0.27 | -96.43% | 2,246 | 2,677 | 12.70% |
| XOM240503C00118000 | 2024-05-03 1:02PM EDT | 118.00 | 0.01 | 0.02 | 0.03 | -0.05 | -83.33% | 1,004 | 2,395 | 22.27% |
| XOM240503C00119000 | 2024-05-03 12:45PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,725 | 3,876 | 25.00% |
| XOM240503C00120000 | 2024-05-03 12:26PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 4,321 | 31.25% |
| XOM240503C00121000 | 2024-05-03 12:09PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 2,089 | 37.50% |
| XOM240503C00122000 | 2024-05-03 10:28AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 2,055 | 43.75% |
| XOM240503C00123000 | 2024-05-03 12:58PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,078 | 3,082 | 49.22% |
| XOM240503C00124000 | 2024-05-03 11:14AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 871 | 50.00% |
| XOM240503C00125000 | 2024-05-03 12:49PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,494 | 56.25% |
| XOM240503C00126000 | 2024-05-02 9:40AM EDT | 126.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 7 | 715 | 60.94% |
| XOM240503C00127000 | 2024-05-03 10:31AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,160 | 65.63% |
| XOM240503C00128000 | 2024-05-02 12:05PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 364 | 71.88% |
| XOM240503C00129000 | 2024-05-02 2:28PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 238 | 75.00% |
| XOM240503C00130000 | 2024-04-29 11:58AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 998 | 81.25% |
| XOM240503C00131000 | 2024-04-26 3:45PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 70 | 84.38% |
| XOM240503C00132000 | 2024-05-01 12:39PM EDT | 132.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 127 | 90.63% |
| XOM240503C00133000 | 2024-04-25 3:48PM EDT | 133.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 127 | 145 | 93.75% |
| XOM240503C00134000 | 2024-04-26 9:36AM EDT | 134.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 525 | 98.44% |
| XOM240503C00135000 | 2024-04-25 3:06PM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 179 | 708 | 103.13% |
| XOM240503C00136000 | 2024-04-25 11:22AM EDT | 136.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 49 | 109.38% |
| XOM240503C00137000 | 2024-04-22 9:53AM EDT | 137.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 166 | 183 | 112.50% |
| XOM240503C00138000 | 2024-04-22 1:53PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 118.75% |
| XOM240503C00140000 | 2024-05-01 2:40PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 53 | 125.00% |
| XOM240503C00145000 | 2024-04-22 11:16AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 123 | 146.88% |
| XOM240503C00150000 | 2024-04-29 3:43PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 168.75% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503P00070000 | 2024-04-26 2:43PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 312.50% |
| XOM240503P00090000 | 2024-04-03 1:28PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 168.75% |
| XOM240503P00095000 | 2024-04-26 10:40AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 131.25% |
| XOM240503P00099000 | 2024-04-15 2:14PM EDT | 99.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 25 | 106.25% |
| XOM240503P00100000 | 2024-04-26 1:06PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 89 | 100.00% |
| XOM240503P00101000 | 2024-04-15 10:09AM EDT | 101.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 93.75% |
| XOM240503P00102000 | 2024-04-22 12:47PM EDT | 102.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 57 | 87.50% |
| XOM240503P00103000 | 2024-04-24 1:11PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 89 | 81.25% |
| XOM240503P00104000 | 2024-04-26 3:41PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 75.00% |
| XOM240503P00105000 | 2024-04-25 10:21AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 107 | 70.31% |
| XOM240503P00106000 | 2024-04-26 3:58PM EDT | 106.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 54 | 551 | 64.06% |
| XOM240503P00107000 | 2024-05-01 1:39PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 766 | 57.81% |
| XOM240503P00108000 | 2024-05-03 10:45AM EDT | 108.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 259 | 51.56% |
| XOM240503P00109000 | 2024-05-01 12:25PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 346 | 50.00% |
| XOM240503P00110000 | 2024-05-03 11:50AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 15 | 1,003 | 42.97% |
| XOM240503P00111000 | 2024-05-03 11:07AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 278 | 35.94% |
| XOM240503P00112000 | 2024-05-03 12:26PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 139 | 715 | 29.69% |
| XOM240503P00113000 | 2024-05-03 1:03PM EDT | 113.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 531 | 4,547 | 25.39% |
| XOM240503P00114000 | 2024-05-03 12:59PM EDT | 114.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 8,462 | 4,646 | 19.14% |
| XOM240503P00115000 | 2024-05-03 1:03PM EDT | 115.00 | 0.04 | 0.04 | 0.05 | -0.16 | -76.19% | 8,635 | 3,542 | 12.11% |
| XOM240503P00116000 | 2024-05-03 1:02PM EDT | 116.00 | 0.26 | 0.26 | 0.28 | -0.26 | -50.00% | 1,709 | 5,602 | 6.64% |
| XOM240503P00117000 | 2024-05-03 12:55PM EDT | 117.00 | 1.21 | 1.09 | 1.19 | +0.09 | +8.04% | 397 | 3,738 | 0.00% |
| XOM240503P00118000 | 2024-05-03 12:59PM EDT | 118.00 | 2.23 | 2.07 | 2.34 | +0.18 | +8.78% | 149 | 1,988 | 32.91% |
| XOM240503P00119000 | 2024-05-03 1:02PM EDT | 119.00 | 3.12 | 3.05 | 3.65 | +0.12 | +4.00% | 174 | 2,922 | 63.38% |
| XOM240503P00120000 | 2024-05-03 12:52PM EDT | 120.00 | 4.24 | 4.05 | 5.00 | +0.41 | +10.70% | 66 | 342 | 66.41% |
| XOM240503P00121000 | 2024-05-03 9:34AM EDT | 121.00 | 5.50 | 4.95 | 5.15 | +0.50 | +10.00% | 3 | 443 | 0.00% |
| XOM240503P00122000 | 2024-05-03 11:18AM EDT | 122.00 | 7.14 | 6.00 | 6.40 | +1.43 | +25.04% | 217 | 289 | 75.00% |
| XOM240503P00123000 | 2024-05-03 11:18AM EDT | 123.00 | 8.12 | 6.25 | 7.40 | +1.40 | +20.83% | 277 | 407 | 83.59% |
| XOM240503P00124000 | 2024-05-02 3:52PM EDT | 124.00 | 7.77 | 8.10 | 8.45 | 0.00 | - | 60 | 40 | 74.61% |
| XOM240503P00125000 | 2024-05-02 3:52PM EDT | 125.00 | 8.83 | 9.00 | 10.15 | 0.00 | - | 30 | 3 | 117.09% |
| XOM240503P00126000 | 2024-05-03 9:55AM EDT | 126.00 | 10.50 | 10.05 | 10.40 | +1.75 | +20.00% | 1 | 0 | 74.22% |
| XOM240503P00127000 | 2024-04-29 3:01PM EDT | 127.00 | 7.80 | 11.00 | 11.50 | 0.00 | - | 5 | 0 | 89.06% |
| XOM240503P00128000 | 2024-04-26 11:13AM EDT | 128.00 | 11.70 | 12.05 | 12.35 | 0.00 | - | 2 | 0 | 50.00% |
| XOM240503P00129000 | 2024-04-26 10:09AM EDT | 129.00 | 12.00 | 13.00 | 13.25 | 0.00 | - | 4 | 0 | 101.56% |
| XOM240503P00130000 | 2024-04-29 3:01PM EDT | 130.00 | 10.80 | 13.85 | 14.40 | 0.00 | - | 1 | 0 | 137.31% |
| XOM240503P00131000 | 2024-05-01 1:50PM EDT | 131.00 | 15.10 | 15.10 | 15.45 | 0.00 | - | 1 | 0 | 120.70% |
| XOM240503P00133000 | 2024-04-26 10:09AM EDT | 133.00 | 16.00 | 17.00 | 17.50 | 0.00 | - | 4 | 0 | 125.00% |
| XOM240503P00134000 | 2024-04-26 10:16AM EDT | 134.00 | 16.75 | 17.70 | 18.35 | 0.00 | - | 14 | 0 | 156.25% |
| XOM240503P00135000 | 2024-05-03 12:07PM EDT | 135.00 | 19.70 | 18.95 | 19.45 | +1.76 | +9.81% | 1 | 0 | 50.00% |
| XOM240503P00138000 | 2024-05-02 11:49AM EDT | 138.00 | 21.80 | 22.00 | 22.35 | 0.00 | - | 8 | 0 | 180.86% |
| XOM240503P00145000 | 2024-04-04 2:20PM EDT | 145.00 | 25.36 | 28.65 | 30.90 | 0.00 | - | 2 | 0 | 287.11% |
© 2024 Yahoo. Tutti i diritti riservati.