Italia markets closed
Dow Jones
39.838,33 +31,56 (+0,08%) Nasdaq
16.810,27 +15,39 (+0,09%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.233,12 +1.153,24 (+1,83%) CMC Crypto 200
1.516,96 +28,42 (+1,91%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:15PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00042500 | 2024-05-14 9:58AM EDT | 42.50 | 74.79 | 75.90 | 76.25 | 0.00 | - | 1 | 1 | 178.32% |
| XOM240621C00045000 | 2024-02-12 4:36PM EDT | 45.00 | 58.25 | 64.00 | 66.25 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240621C00047500 | 2024-05-13 3:45PM EDT | 47.50 | 70.45 | 70.90 | 71.25 | 0.00 | - | 7,049 | 0 | 160.35% |
| XOM240621C00050000 | 2024-05-13 3:44PM EDT | 50.00 | 67.85 | 68.50 | 68.80 | 0.00 | - | 45 | 0 | 157.03% |
| XOM240621C00055000 | 2024-05-13 3:45PM EDT | 55.00 | 62.85 | 63.50 | 63.85 | 0.00 | - | 5,217 | 0 | 142.68% |
| XOM240621C00060000 | 2024-05-13 3:47PM EDT | 60.00 | 57.80 | 58.40 | 58.75 | 0.00 | - | 3 | 3 | 122.75% |
| XOM240621C00065000 | 2024-05-14 9:54AM EDT | 65.00 | 52.30 | 53.55 | 53.95 | 0.00 | - | 1 | 11 | 118.07% |
| XOM240621C00070000 | 2024-05-13 3:45PM EDT | 70.00 | 47.90 | 48.55 | 48.95 | 0.00 | - | 1,490 | 1 | 105.32% |
| XOM240621C00075000 | 2024-05-14 10:28AM EDT | 75.00 | 42.14 | 43.55 | 43.90 | 0.00 | - | 18 | 80 | 92.48% |
| XOM240621C00077500 | 2024-05-14 10:28AM EDT | 77.50 | 39.72 | 41.10 | 41.45 | 0.00 | - | 4 | 4 | 88.48% |
| XOM240621C00080000 | 2024-05-13 3:45PM EDT | 80.00 | 37.85 | 38.50 | 39.00 | 0.00 | - | 10,161 | 28 | 82.13% |
| XOM240621C00082500 | 2024-05-14 10:15AM EDT | 82.50 | 34.74 | 36.20 | 36.45 | 0.00 | - | 5 | 5 | 78.91% |
| XOM240621C00085000 | 2024-05-14 3:28PM EDT | 85.00 | 32.98 | 33.65 | 34.10 | 0.00 | - | 25 | 55 | 74.80% |
| XOM240621C00087500 | 2024-05-13 3:45PM EDT | 87.50 | 30.25 | 31.15 | 31.45 | 0.00 | - | 1,760 | 0 | 67.58% |
| XOM240621C00090000 | 2024-05-17 12:00PM EDT | 90.00 | 29.30 | 28.65 | 29.05 | 0.00 | - | 15 | 104 | 63.62% |
| XOM240621C00092500 | 2024-05-13 3:45PM EDT | 92.50 | 25.30 | 26.20 | 26.45 | 0.00 | - | 4,750 | 0 | 57.93% |
| XOM240621C00095000 | 2024-05-21 12:06PM EDT | 95.00 | 23.50 | 23.80 | 24.10 | -1.16 | -4.70% | 2 | 44 | 55.47% |
| XOM240621C00097500 | 2024-05-14 10:16AM EDT | 97.50 | 19.88 | 21.30 | 21.50 | 0.00 | - | 84 | 273 | 51.22% |
| XOM240621C00100000 | 2024-05-20 3:54PM EDT | 100.00 | 19.32 | 18.90 | 19.10 | 0.00 | - | 1 | 198 | 47.73% |
| XOM240621C00105000 | 2024-05-20 10:54AM EDT | 105.00 | 15.00 | 13.95 | 14.15 | 0.00 | - | 2 | 502 | 37.96% |
| XOM240621C00110000 | 2024-05-21 12:28PM EDT | 110.00 | 8.89 | 9.20 | 9.30 | -0.61 | -6.42% | 14 | 10,868 | 28.91% |
| XOM240621C00115000 | 2024-05-21 1:44PM EDT | 115.00 | 4.80 | 4.80 | 4.90 | -0.35 | -6.80% | 58 | 14,510 | 21.99% |
| XOM240621C00120000 | 2024-05-21 1:55PM EDT | 120.00 | 1.80 | 1.77 | 1.81 | -0.21 | -10.45% | 6,688 | 31,789 | 18.53% |
| XOM240621C00125000 | 2024-05-21 1:59PM EDT | 125.00 | 0.43 | 0.41 | 0.43 | -0.06 | -12.24% | 869 | 40,110 | 17.24% |
| XOM240621C00130000 | 2024-05-21 1:27PM EDT | 130.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 99 | 17,461 | 18.07% |
| XOM240621C00135000 | 2024-05-21 1:36PM EDT | 135.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 77 | 22,821 | 20.61% |
| XOM240621C00140000 | 2024-05-21 12:50PM EDT | 140.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 57 | 10,270 | 24.41% |
| XOM240621C00145000 | 2024-05-20 3:58PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 890 | 28.71% |
| PXD240621C00150000 | 2024-05-02 10:22AM EDT | 150.00 | 121.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XOM240621C00155000 | 2024-05-13 3:03PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 44 | 896 | 35.16% |
| PXD240621C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240621C00165000 | 2024-05-21 10:21AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 75 | 290 | 46.68% |
| XOM240621C00170000 | 2024-05-07 10:18AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 396 | 45.31% |
| XOM240621C00175000 | 2024-05-15 3:10PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,232 | 45.31% |
| PXD240621C00180000 | 2024-05-02 10:25AM EDT | 180.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 25.00% |
| PXD240621C00200000 | 2024-05-02 3:48PM EDT | 200.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| PXD240621C00210000 | 2024-04-16 1:34PM EDT | 210.00 | 56.73 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| PXD240621C00215000 | 2024-04-23 9:40AM EDT | 215.00 | 58.61 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| PXD240621C00220000 | 2024-04-23 9:42AM EDT | 220.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 35 | 87 | 50.00% |
| PXD240621C00230000 | 2024-05-02 10:18AM EDT | 230.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 20 | 457 | 50.00% |
| PXD240621C00235000 | 2024-04-22 3:18PM EDT | 235.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 50.00% |
| PXD240621C00240000 | 2024-05-02 9:32AM EDT | 240.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | 4 | 443 | 50.00% |
| PXD240621C00245000 | 2024-05-02 3:57PM EDT | 245.00 | 27.36 | 0.00 | 0.00 | 0.00 | - | 5 | 353 | 50.00% |
| PXD240621C00250000 | 2024-05-02 11:18AM EDT | 250.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 43 | 767 | 50.00% |
| PXD240621C00255000 | 2024-05-02 12:28PM EDT | 255.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 418 | 50.00% |
| PXD240621C00260000 | 2024-05-02 10:27AM EDT | 260.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 400 | 50.00% |
| PXD240621C00265000 | 2024-05-02 3:39PM EDT | 265.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 29 | 230 | 50.00% |
| PXD240621C00270000 | 2024-05-02 10:34AM EDT | 270.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 741 | 50.00% |
| PXD240621C00275000 | 2024-05-02 2:14PM EDT | 275.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,030 | 50.00% |
| PXD240621C00280000 | 2024-05-02 2:22PM EDT | 280.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 388 | 50.00% |
| PXD240621C00285000 | 2024-05-02 10:01AM EDT | 285.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
| PXD240621C00290000 | 2024-04-30 9:32AM EDT | 290.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| PXD240621C00295000 | 2024-05-01 1:39PM EDT | 295.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| PXD240621C00300000 | 2024-04-30 3:40PM EDT | 300.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 50.00% |
| PXD240621C00305000 | 2024-05-01 3:31PM EDT | 305.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 50.00% |
| PXD240621C00315000 | 2024-04-29 12:01PM EDT | 315.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| PXD240621C00320000 | 2024-04-26 10:23AM EDT | 320.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00042500 | 2024-04-19 3:13PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOM240621P00045000 | 2024-03-04 2:34PM EDT | 45.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 150 | 131.64% |
| XOM240621P00047500 | 2024-01-23 2:47PM EDT | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 113.28% |
| XOM240621P00050000 | 2024-03-22 1:16PM EDT | 50.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 376 | 116.80% |
| XOM240621P00055000 | 2024-03-25 11:06AM EDT | 55.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 1,111 | 105.86% |
| XOM240621P00060000 | 2024-05-10 1:25PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 5,267 | 81.25% |
| XOM240621P00065000 | 2024-04-25 12:19PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 1,588 | 72.66% |
| XOM240621P00070000 | 2024-05-20 11:31AM EDT | 70.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 8,273 | 67.58% |
| XOM240621P00075000 | 2024-04-29 12:00PM EDT | 75.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 10 | 1,758 | 59.38% |
| XOM240621P00077500 | 2024-05-13 11:35AM EDT | 77.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 22 | 618 | 55.47% |
| XOM240621P00080000 | 2024-05-13 2:07PM EDT | 80.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4,143 | 11,150 | 51.56% |
| XOM240621P00082500 | 2024-05-13 11:35AM EDT | 82.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 57 | 1,640 | 50.59% |
| XOM240621P00085000 | 2024-05-14 2:53PM EDT | 85.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 3,740 | 46.88% |
| XOM240621P00087500 | 2024-05-20 2:10PM EDT | 87.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 6,128 | 42.97% |
| XOM240621P00090000 | 2024-05-20 10:07AM EDT | 90.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 15 | 5,689 | 39.45% |
| XOM240621P00092500 | 2024-05-21 11:44AM EDT | 92.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 3 | 4,768 | 36.91% |
| XOM240621P00095000 | 2024-05-21 10:00AM EDT | 95.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 6,346 | 33.40% |
| XOM240621P00097500 | 2024-05-20 12:13PM EDT | 97.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3 | 6,348 | 30.66% |
| XOM240621P00100000 | 2024-05-21 12:38PM EDT | 100.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 5 | 13,057 | 27.83% |
| XOM240621P00105000 | 2024-05-21 1:04PM EDT | 105.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 25 | 8,791 | 22.46% |
| XOM240621P00110000 | 2024-05-21 1:33PM EDT | 110.00 | 0.28 | 0.27 | 0.28 | +0.01 | +3.70% | 53 | 16,820 | 18.58% |
| XOM240621P00115000 | 2024-05-21 1:33PM EDT | 115.00 | 0.97 | 0.92 | 0.95 | +0.07 | +7.78% | 90 | 19,654 | 15.92% |
| XOM240621P00120000 | 2024-05-21 1:34PM EDT | 120.00 | 3.05 | 2.86 | 2.89 | +0.23 | +8.16% | 4,941 | 8,172 | 13.22% |
| XOM240621P00125000 | 2024-05-21 10:27AM EDT | 125.00 | 5.95 | 6.60 | 6.85 | +0.38 | +6.82% | 10 | 1,722 | 10.74% |
| XOM240621P00130000 | 2024-05-21 10:20AM EDT | 130.00 | 10.94 | 11.55 | 11.70 | -0.11 | -1.00% | 23 | 29 | 0.00% |
| XOM240621P00135000 | 2024-05-20 2:51PM EDT | 135.00 | 16.05 | 16.45 | 16.70 | 0.00 | - | 835 | 503 | 0.00% |
| XOM240621P00140000 | 2024-05-21 9:40AM EDT | 140.00 | 21.35 | 21.45 | 21.65 | +0.35 | +1.67% | 7 | 0 | 0.00% |
| XOM240621P00145000 | 2024-05-16 3:55PM EDT | 145.00 | 27.00 | 26.40 | 26.80 | 0.00 | - | 2 | 1 | 25.78% |
| XOM240621P00150000 | 2024-02-14 4:54PM EDT | 150.00 | 49.42 | 37.30 | 40.20 | 0.00 | - | 1 | 0 | 119.32% |
| XOM240621P00155000 | 2024-04-10 12:50PM EDT | 155.00 | 33.65 | 36.70 | 39.20 | 0.00 | - | 2 | 0 | 68.63% |
| XOM240621P00160000 | 2023-11-15 3:24PM EDT | 160.00 | 55.80 | 58.50 | 60.10 | 0.00 | - | 21 | 0 | 214.81% |
| XOM240621P00165000 | 2023-11-15 3:45PM EDT | 165.00 | 61.30 | 63.50 | 65.15 | 0.00 | - | 51 | 0 | 222.53% |
| XOM240621P00170000 | 2023-11-15 4:52PM EDT | 170.00 | 66.50 | 68.50 | 70.10 | 0.00 | - | 110 | 0 | 229.49% |
| XOM240621P00175000 | 2024-05-17 3:05PM EDT | 175.00 | 55.10 | 56.45 | 56.75 | 0.00 | - | 10 | 0 | 0.00% |
| PXD240621P00180000 | 2024-05-01 3:34PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 179 | 0.00% |
| PXD240621P00185000 | 2024-05-02 3:37PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| PXD240621P00190000 | 2024-04-23 3:50PM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| PXD240621P00195000 | 2024-04-26 12:13PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| PXD240621P00200000 | 2024-05-02 2:30PM EDT | 200.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| PXD240621P00205000 | 2024-05-01 3:33PM EDT | 205.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 9 | 55 | 0.00% |
| PXD240621P00210000 | 2024-04-29 12:01PM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 695 | 0.00% |
| PXD240621P00215000 | 2024-05-02 2:30PM EDT | 215.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 173 | 0.00% |
| PXD240621P00220000 | 2024-05-01 3:33PM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 1,759 | 0.00% |
| PXD240621P00225000 | 2024-05-02 12:57PM EDT | 225.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 170 | 0.00% |
| PXD240621P00230000 | 2024-05-01 3:33PM EDT | 230.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 510 | 0.00% |
| PXD240621P00235000 | 2024-05-01 3:33PM EDT | 235.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 149 | 0.00% |
| PXD240621P00240000 | 2024-05-02 2:12PM EDT | 240.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,044 | 0.00% |
| PXD240621P00245000 | 2024-05-01 3:33PM EDT | 245.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| PXD240621P00250000 | 2024-05-01 3:58PM EDT | 250.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 22 | 216 | 0.00% |
| PXD240621P00255000 | 2024-05-02 3:11PM EDT | 255.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| PXD240621P00260000 | 2024-05-01 3:41PM EDT | 260.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 35 | 173 | 0.00% |
| PXD240621P00265000 | 2024-05-02 3:39PM EDT | 265.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 22 | 138 | 0.00% |
| PXD240621P00270000 | 2024-05-02 11:42AM EDT | 270.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| PXD240621P00275000 | 2024-05-02 2:20PM EDT | 275.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| PXD240621P00280000 | 2024-04-30 2:26PM EDT | 280.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| PXD240621P00285000 | 2024-04-11 9:37AM EDT | 285.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.