Italia markets close in 8 hours 5 minutes
FTSE MIB
34.635,48 -189,53 (-0,54%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,29 -0,51 (-0,64%) Bitcoin EUR
65.418,48 +4.045,57 (+6,59%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240607C00105000 | 2024-05-17 2:55PM EDT | 105.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240607C00106000 | 2024-05-09 2:51PM EDT | 106.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM240607C00108000 | 2024-04-29 3:57PM EDT | 108.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240607C00109000 | 2024-05-03 9:50AM EDT | 109.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240607C00110000 | 2024-05-17 3:58PM EDT | 110.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240607C00111000 | 2024-05-13 2:24PM EDT | 111.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM240607C00112000 | 2024-05-16 3:16PM EDT | 112.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240607C00113000 | 2024-05-13 3:46PM EDT | 113.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240607C00114000 | 2024-05-17 10:01AM EDT | 114.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240607C00115000 | 2024-05-20 2:02PM EDT | 115.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240607C00116000 | 2024-05-20 12:54PM EDT | 116.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240607C00117000 | 2024-05-20 3:20PM EDT | 117.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240607C00118000 | 2024-05-20 3:43PM EDT | 118.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| XOM240607C00119000 | 2024-05-20 3:55PM EDT | 119.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.39% |
| XOM240607C00120000 | 2024-05-20 3:58PM EDT | 120.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 1.56% |
| XOM240607C00121000 | 2024-05-20 3:57PM EDT | 121.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| XOM240607C00122000 | 2024-05-20 3:53PM EDT | 122.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 3.13% |
| XOM240607C00123000 | 2024-05-20 12:16PM EDT | 123.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| XOM240607C00124000 | 2024-05-20 2:13PM EDT | 124.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| XOM240607C00125000 | 2024-05-20 3:18PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| XOM240607C00126000 | 2024-05-20 3:42PM EDT | 126.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| XOM240607C00127000 | 2024-05-20 3:29PM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOM240607C00128000 | 2024-05-17 12:28PM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM240607C00129000 | 2024-05-20 1:30PM EDT | 129.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM240607C00130000 | 2024-05-20 9:37AM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240607C00131000 | 2024-05-20 9:32AM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240607C00132000 | 2024-05-17 2:12PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240607C00133000 | 2024-05-15 10:23AM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240607C00134000 | 2024-05-17 10:37AM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240607C00135000 | 2024-05-20 3:47PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XOM240607C00140000 | 2024-05-16 9:50AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PXD240607C00270000 | 2024-05-02 2:39PM EDT | 270.00 | 6.40 | 0.00 | 0.00 | +6.40 | - | - | 13 | 50.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240607P00075000 | 2024-05-14 11:16AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOM240607P00095000 | 2024-05-16 9:33AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240607P00100000 | 2024-05-20 11:06AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240607P00102000 | 2024-05-03 2:20PM EDT | 102.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240607P00103000 | 2024-05-20 2:49PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| XOM240607P00104000 | 2024-05-20 3:57PM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240607P00105000 | 2024-05-16 3:51PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XOM240607P00106000 | 2024-05-15 3:58PM EDT | 106.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240607P00107000 | 2024-05-16 12:04PM EDT | 107.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240607P00108000 | 2024-05-17 1:40PM EDT | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XOM240607P00109000 | 2024-05-14 2:41PM EDT | 109.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XOM240607P00110000 | 2024-05-20 3:24PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XOM240607P00111000 | 2024-05-20 12:00PM EDT | 111.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XOM240607P00112000 | 2024-05-20 2:06PM EDT | 112.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XOM240607P00113000 | 2024-05-20 10:23AM EDT | 113.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XOM240607P00114000 | 2024-05-20 11:19AM EDT | 114.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XOM240607P00115000 | 2024-05-20 3:59PM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| XOM240607P00116000 | 2024-05-20 3:33PM EDT | 116.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| XOM240607P00117000 | 2024-05-20 3:43PM EDT | 117.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 1.56% |
| XOM240607P00118000 | 2024-05-20 3:40PM EDT | 118.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.78% |
| XOM240607P00119000 | 2024-05-20 3:57PM EDT | 119.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| XOM240607P00120000 | 2024-05-20 3:40PM EDT | 120.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XOM240607P00121000 | 2024-05-20 12:18PM EDT | 121.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XOM240607P00122000 | 2024-05-20 3:20PM EDT | 122.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XOM240607P00123000 | 2024-05-20 1:05PM EDT | 123.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XOM240607P00124000 | 2024-05-20 11:06AM EDT | 124.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| XOM240607P00125000 | 2024-05-15 12:50PM EDT | 125.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XOM240607P00126000 | 2024-05-16 3:02PM EDT | 126.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XOM240607P00134000 | 2024-05-16 3:59PM EDT | 134.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM240607P00135000 | 2024-05-15 3:50PM EDT | 135.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PXD240607P00235000 | 2024-05-01 3:27PM EDT | 235.00 | 2.75 | 0.00 | 0.00 | +2.75 | - | - | 80 | 0.00% |
| PXD240607P00260000 | 2024-05-01 11:40AM EDT | 260.00 | 5.50 | 0.00 | 0.00 | +5.50 | - | - | 4 | 0.00% |
| PXD240607P00265000 | 2024-04-25 10:12AM EDT | 265.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.