Italia markets close in 1 hour 39 minutes
FTSE MIB
33.281,70 +373,65 (+1,14%) Dow Jones
38.856,34 +78,24 (+0,20%) Nasdaq
17.853,56 -3,46 (-0,02%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,59 +0,26 (+0,32%) Bitcoin EUR
60.371,95 -384,29 (-0,63%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:51AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240628C00085000 | 2024-06-05 10:36AM EDT | 85.00 | 27.15 | 23.15 | 26.55 | 0.00 | - | 3 | 5 | 117.43% |
| XOM240628C00090000 | 2024-06-10 3:16PM EDT | 90.00 | 23.46 | 18.45 | 21.75 | 0.00 | - | 1 | 2 | 103.42% |
| XOM240628C00095000 | 2024-05-21 3:24PM EDT | 95.00 | 23.85 | 13.15 | 16.60 | 0.00 | - | - | 8 | 79.44% |
| XOM240628C00100000 | 2024-05-22 10:52AM EDT | 100.00 | 16.64 | 8.00 | 11.85 | 0.00 | - | - | 1 | 65.21% |
| XOM240628C00104000 | 2024-06-12 3:45PM EDT | 104.00 | 7.38 | 5.25 | 6.60 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240628C00105000 | 2024-06-14 2:35PM EDT | 105.00 | 4.60 | 4.45 | 5.45 | 0.00 | - | 34 | 40 | 0.00% |
| XOM240628C00106000 | 2024-06-14 10:38AM EDT | 106.00 | 3.80 | 3.65 | 4.55 | 0.00 | - | 3 | 34 | 0.00% |
| XOM240628C00107000 | 2024-06-17 1:25PM EDT | 107.00 | 3.15 | 2.78 | 3.80 | 0.00 | - | 5 | 22 | 15.77% |
| XOM240628C00108000 | 2024-06-17 3:59PM EDT | 108.00 | 1.84 | 2.12 | 3.05 | 0.00 | - | 315 | 213 | 17.63% |
| XOM240628C00109000 | 2024-06-18 9:35AM EDT | 109.00 | 1.93 | 2.04 | 2.35 | +0.61 | +46.21% | 6 | 170 | 18.12% |
| XOM240628C00110000 | 2024-06-18 9:36AM EDT | 110.00 | 1.70 | 1.50 | 1.70 | +0.81 | +117.39% | 331 | 863 | 17.75% |
| XOM240628C00111000 | 2024-06-18 9:34AM EDT | 111.00 | 0.97 | 0.00 | 0.00 | +0.37 | +160.87% | 2 | 393 | 0.78% |
| XOM240628C00112000 | 2024-06-18 9:34AM EDT | 112.00 | 0.79 | 0.63 | 0.78 | +0.42 | +113.51% | 56 | 673 | 17.53% |
| XOM240628C00113000 | 2024-06-17 3:57PM EDT | 113.00 | 0.23 | 0.08 | 0.45 | 0.00 | - | 268 | 705 | 16.85% |
| XOM240628C00114000 | 2024-06-18 9:34AM EDT | 114.00 | 0.25 | 0.00 | 0.00 | +0.10 | +200.00% | 1 | 931 | 3.13% |
| XOM240628C00115000 | 2024-06-18 9:35AM EDT | 115.00 | 0.19 | 0.16 | 0.19 | +0.09 | +90.00% | 60 | 1,144 | 18.16% |
| XOM240628C00116000 | 2024-06-18 9:34AM EDT | 116.00 | 0.08 | 0.00 | 0.00 | +0.01 | +16.67% | 1 | 394 | 6.25% |
| XOM240628C00117000 | 2024-06-17 3:42PM EDT | 117.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 87 | 788 | 30.27% |
| XOM240628C00118000 | 2024-06-18 9:34AM EDT | 118.00 | 0.23 | 0.00 | 0.00 | +0.19 | +126.67% | 1 | 445 | 6.25% |
| XOM240628C00119000 | 2024-06-17 3:22PM EDT | 119.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 10 | 287 | 34.67% |
| XOM240628C00120000 | 2024-06-17 3:48PM EDT | 120.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 135 | 2,862 | 37.21% |
| XOM240628C00121000 | 2024-06-17 12:18PM EDT | 121.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 130 | 1,424 | 39.60% |
| XOM240628C00122000 | 2024-06-14 11:49AM EDT | 122.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 4 | 629 | 12.50% |
| XOM240628C00123000 | 2024-06-17 1:41PM EDT | 123.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 221 | 26.56% |
| XOM240628C00124000 | 2024-06-17 1:41PM EDT | 124.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 105 | 33.20% |
| XOM240628C00125000 | 2024-06-14 3:57PM EDT | 125.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 41 | 554 | 50.34% |
| XOM240628C00126000 | 2024-06-17 9:34AM EDT | 126.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 52.59% |
| XOM240628C00127000 | 2024-06-17 9:44AM EDT | 127.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 10 | 72 | 12.50% |
| XOM240628C00128000 | 2024-06-14 9:33AM EDT | 128.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 7 | 39.65% |
| XOM240628C00129000 | 2024-06-07 10:07AM EDT | 129.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 40 | 55 | 67.87% |
| XOM240628C00130000 | 2024-06-17 12:04PM EDT | 130.00 | 0.01 | 0.01 | 0.51 | 0.00 | - | 43 | 421 | 57.13% |
| XOM240628C00131000 | 2024-06-04 1:27PM EDT | 131.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 64.06% |
| XOM240628C00132000 | 2024-06-17 1:51PM EDT | 132.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 17 | 358 | 66.41% |
| XOM240628C00135000 | 2024-06-11 9:51AM EDT | 135.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 58 | 72.56% |
| XOM240628C00140000 | 2024-05-15 12:58PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 59.38% |
| XOM240628C00150000 | 2024-06-14 11:02AM EDT | 150.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 100.88% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240628P00070000 | 2024-06-06 11:25AM EDT | 70.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | - | 1 | 147.95% |
| XOM240628P00080000 | 2024-06-10 9:49AM EDT | 80.00 | 0.03 | 0.00 | 0.96 | 0.00 | - | 10 | 40 | 118.85% |
| XOM240628P00085000 | 2024-06-17 10:34AM EDT | 85.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 2 | 17 | 107.37% |
| XOM240628P00090000 | 2024-06-17 3:54PM EDT | 90.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 11 | 29 | 78.03% |
| XOM240628P00095000 | 2024-06-17 2:08PM EDT | 95.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 15 | 244 | 52.34% |
| XOM240628P00100000 | 2024-06-18 9:34AM EDT | 100.00 | 0.21 | 0.00 | 0.00 | +0.15 | +166.67% | 1 | 34 | 12.50% |
| XOM240628P00102000 | 2024-06-17 3:55PM EDT | 102.00 | 0.16 | 0.00 | 0.47 | 0.00 | - | 3 | 12 | 40.82% |
| XOM240628P00103000 | 2024-06-18 9:35AM EDT | 103.00 | 0.11 | 0.09 | 0.13 | -0.09 | -32.14% | 2 | 168 | 26.66% |
| XOM240628P00104000 | 2024-06-17 3:59PM EDT | 104.00 | 0.32 | 0.09 | 0.49 | 0.00 | - | 41 | 265 | 34.23% |
| XOM240628P00105000 | 2024-06-17 3:56PM EDT | 105.00 | 0.43 | 0.00 | 0.70 | 0.00 | - | 632 | 1,563 | 34.89% |
| XOM240628P00106000 | 2024-06-17 3:59PM EDT | 106.00 | 0.68 | 0.18 | 0.66 | 0.00 | - | 171 | 348 | 30.18% |
| XOM240628P00107000 | 2024-06-17 3:58PM EDT | 107.00 | 0.92 | 0.20 | 0.90 | 0.00 | - | 41 | 166 | 30.13% |
| XOM240628P00108000 | 2024-06-18 9:34AM EDT | 108.00 | 0.99 | 0.00 | 0.00 | -0.31 | -19.25% | 2 | 323 | 3.13% |
| XOM240628P00109000 | 2024-06-18 9:34AM EDT | 109.00 | 1.28 | 0.00 | 0.00 | -0.51 | -22.17% | 1 | 390 | 3.13% |
| XOM240628P00110000 | 2024-06-18 9:34AM EDT | 110.00 | 1.05 | 0.00 | 0.00 | -1.31 | -35.69% | 1 | 1,062 | 0.78% |
| XOM240628P00111000 | 2024-06-17 2:47PM EDT | 111.00 | 2.48 | 1.80 | 2.55 | 0.00 | - | 38 | 199 | 30.84% |
| XOM240628P00112000 | 2024-06-18 9:34AM EDT | 112.00 | 2.84 | 0.00 | 0.00 | -0.65 | -15.70% | 1 | 408 | 0.00% |
| XOM240628P00113000 | 2024-06-17 3:47PM EDT | 113.00 | 4.68 | 3.05 | 4.25 | 0.00 | - | 12 | 248 | 37.72% |
| XOM240628P00114000 | 2024-06-17 1:02PM EDT | 114.00 | 4.75 | 4.05 | 5.10 | 0.00 | - | 2 | 219 | 40.36% |
| XOM240628P00115000 | 2024-06-17 3:59PM EDT | 115.00 | 6.80 | 4.95 | 6.00 | 0.00 | - | 377 | 340 | 43.31% |
| XOM240628P00116000 | 2024-06-13 2:47PM EDT | 116.00 | 5.72 | 5.10 | 7.75 | 0.00 | - | 12 | 12 | 58.40% |
| XOM240628P00117000 | 2024-06-13 11:08AM EDT | 117.00 | 6.85 | 5.85 | 9.10 | 0.00 | - | 2 | 2 | 67.63% |
| XOM240628P00118000 | 2024-06-14 1:15PM EDT | 118.00 | 8.90 | 6.40 | 10.30 | 0.00 | - | 2 | 0 | 74.66% |
| XOM240628P00119000 | 2024-06-14 3:09PM EDT | 119.00 | 10.10 | 7.50 | 11.30 | 0.00 | - | 130 | 0 | 78.71% |
| XOM240628P00120000 | 2024-06-17 3:08PM EDT | 120.00 | 11.38 | 8.65 | 12.10 | 0.00 | - | 16 | 11 | 51.44% |
| XOM240628P00121000 | 2024-06-17 10:50AM EDT | 121.00 | 12.00 | 9.40 | 13.40 | 0.00 | - | 7 | 0 | 55.13% |
| XOM240628P00122000 | 2024-06-12 11:11AM EDT | 122.00 | 10.95 | 10.40 | 14.40 | 0.00 | - | 10 | 1 | 58.20% |
| XOM240628P00123000 | 2024-06-03 9:41AM EDT | 123.00 | 7.27 | 11.60 | 15.25 | 0.00 | - | 2 | 0 | 61.77% |
| XOM240628P00124000 | 2024-06-03 3:45PM EDT | 124.00 | 10.00 | 12.55 | 16.25 | 0.00 | - | 10 | 0 | 64.21% |
| XOM240628P00125000 | 2024-06-06 12:45PM EDT | 125.00 | 11.86 | 13.70 | 17.20 | 0.00 | - | 14 | 0 | 68.16% |
| XOM240628P00127000 | 2024-06-07 2:10PM EDT | 127.00 | 13.52 | 15.65 | 19.35 | 0.00 | - | 4 | 0 | 74.90% |
| XOM240628P00129000 | 2024-05-16 12:36PM EDT | 129.00 | 10.70 | 19.45 | 20.20 | 0.00 | - | - | 0 | 87.23% |
© 2024 Yahoo. Tutti i diritti riservati.