Italia markets close in 36 minutes
FTSE MIB
33.677,20 +456,89 (+1,38%) Dow Jones
38.894,36 +59,50 (+0,15%) Nasdaq
17.873,29 +11,06 (+0,06%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
82,21 +0,64 (+0,78%) Bitcoin EUR
60.559,29 -1,96 (-0,00%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:54AM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240712C00085000 | 2024-06-06 2:19PM EDT | 85.00 | 29.00 | 26.30 | 26.85 | 0.00 | - | - | 1 | 64.31% |
| XOM240712C00100000 | 2024-06-07 11:02AM EDT | 100.00 | 15.07 | 11.55 | 12.05 | 0.00 | - | 2 | 3 | 40.06% |
| XOM240712C00105000 | 2024-06-20 9:54AM EDT | 105.00 | 6.60 | 7.00 | 7.35 | +1.00 | +17.86% | 2 | 6 | 30.66% |
| XOM240712C00106000 | 2024-06-17 12:40PM EDT | 106.00 | 4.60 | 6.05 | 6.20 | 0.00 | - | 4 | 7 | 25.93% |
| XOM240712C00107000 | 2024-06-17 10:13AM EDT | 107.00 | 3.48 | 5.25 | 5.50 | 0.00 | - | 1 | 8 | 26.34% |
| XOM240712C00108000 | 2024-06-20 10:17AM EDT | 108.00 | 4.53 | 4.45 | 4.60 | +1.57 | +53.04% | 6 | 23 | 24.17% |
| XOM240712C00109000 | 2024-06-20 9:48AM EDT | 109.00 | 3.43 | 3.75 | 3.85 | +0.83 | +31.92% | 7 | 135 | 23.21% |
| XOM240712C00110000 | 2024-06-20 10:27AM EDT | 110.00 | 3.15 | 3.10 | 3.20 | +1.08 | +52.17% | 76 | 249 | 22.72% |
| XOM240712C00111000 | 2024-06-20 10:21AM EDT | 111.00 | 2.69 | 2.52 | 2.60 | +0.72 | +36.55% | 16 | 229 | 22.14% |
| XOM240712C00112000 | 2024-06-20 10:38AM EDT | 112.00 | 2.05 | 2.03 | 2.09 | +0.80 | +64.00% | 53 | 229 | 21.83% |
| XOM240712C00113000 | 2024-06-20 10:21AM EDT | 113.00 | 1.68 | 1.52 | 1.67 | +0.74 | +78.72% | 10 | 141 | 21.73% |
| XOM240712C00114000 | 2024-06-20 10:26AM EDT | 114.00 | 1.22 | 1.18 | 1.24 | +0.54 | +79.41% | 22 | 289 | 20.92% |
| XOM240712C00115000 | 2024-06-20 10:17AM EDT | 115.00 | 0.92 | 0.89 | 0.94 | +0.42 | +84.00% | 58 | 367 | 20.75% |
| XOM240712C00116000 | 2024-06-20 10:28AM EDT | 116.00 | 0.69 | 0.68 | 0.72 | +0.34 | +97.14% | 28 | 283 | 20.85% |
| XOM240712C00117000 | 2024-06-20 10:37AM EDT | 117.00 | 0.51 | 0.49 | 0.55 | +0.23 | +82.14% | 114 | 2,609 | 21.05% |
| XOM240712C00118000 | 2024-06-20 10:20AM EDT | 118.00 | 0.38 | 0.34 | 0.38 | +0.19 | +100.00% | 42 | 160 | 20.63% |
| XOM240712C00119000 | 2024-06-20 10:20AM EDT | 119.00 | 0.27 | 0.26 | 0.30 | +0.11 | +68.75% | 4 | 46 | 21.17% |
| XOM240712C00120000 | 2024-06-20 10:20AM EDT | 120.00 | 0.19 | 0.18 | 0.21 | +0.12 | +171.43% | 102 | 370 | 21.05% |
| XOM240712C00121000 | 2024-06-20 10:15AM EDT | 121.00 | 0.13 | 0.13 | 0.16 | +0.02 | +18.18% | 1 | 2,280 | 21.44% |
| XOM240712C00122000 | 2024-06-17 9:45AM EDT | 122.00 | 0.40 | 0.02 | 0.22 | 0.00 | - | 1 | 71 | 24.71% |
| XOM240712C00123000 | 2024-06-07 11:55AM EDT | 123.00 | 0.25 | 0.02 | 0.19 | 0.00 | - | 2 | 20 | 25.54% |
| XOM240712C00124000 | 2024-06-10 11:58AM EDT | 124.00 | 0.24 | 0.01 | 0.17 | 0.00 | - | 20 | 20 | 26.51% |
| XOM240712C00125000 | 2024-06-14 3:31PM EDT | 125.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 25 | 27 | 27.74% |
| XOM240712C00126000 | 2024-06-17 9:45AM EDT | 126.00 | 0.36 | 0.01 | 0.14 | 0.00 | - | 1 | 2 | 28.47% |
| XOM240712C00127000 | 2024-06-10 3:03PM EDT | 127.00 | 0.15 | 0.01 | 0.13 | 0.00 | - | - | 3 | 29.49% |
| XOM240712C00128000 | 2024-06-20 9:49AM EDT | 128.00 | 0.02 | 0.01 | 0.13 | -0.13 | -86.67% | 10 | 1 | 30.86% |
| XOM240712C00130000 | 2024-06-20 10:09AM EDT | 130.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 5 | 26 | 33.20% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240712P00090000 | 2024-06-18 1:27PM EDT | 90.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 5 | 16 | 44.24% |
| XOM240712P00095000 | 2024-06-17 2:34PM EDT | 95.00 | 0.14 | 0.01 | 0.14 | 0.00 | - | 4 | 6 | 35.55% |
| XOM240712P00099000 | 2024-06-14 1:42PM EDT | 99.00 | 0.21 | 0.03 | 0.19 | 0.00 | - | - | 1 | 29.49% |
| XOM240712P00100000 | 2024-06-20 10:20AM EDT | 100.00 | 0.11 | 0.09 | 0.11 | -0.06 | -35.29% | 15 | 122 | 24.56% |
| XOM240712P00101000 | 2024-06-18 3:33PM EDT | 101.00 | 0.16 | 0.12 | 0.16 | -0.08 | -33.33% | 1 | 24 | 24.46% |
| XOM240712P00102000 | 2024-06-14 3:33PM EDT | 102.00 | 0.17 | 0.15 | 0.17 | -0.24 | -58.54% | 1 | 55 | 22.75% |
| XOM240712P00103000 | 2024-06-18 2:02PM EDT | 103.00 | 0.42 | 0.19 | 0.22 | 0.00 | - | 15 | 69 | 22.07% |
| XOM240712P00104000 | 2024-06-20 10:27AM EDT | 104.00 | 0.25 | 0.25 | 0.28 | -0.31 | -55.36% | 6 | 62 | 21.24% |
| XOM240712P00105000 | 2024-06-18 2:49PM EDT | 105.00 | 0.43 | 0.33 | 0.37 | -0.20 | -31.75% | 2 | 75 | 20.63% |
| XOM240712P00106000 | 2024-06-18 2:49PM EDT | 106.00 | 0.50 | 0.45 | 0.50 | -0.33 | -39.76% | 1 | 82 | 20.22% |
| XOM240712P00107000 | 2024-06-20 10:21AM EDT | 107.00 | 0.60 | 0.61 | 0.67 | -0.58 | -49.15% | 6 | 58 | 19.83% |
| XOM240712P00108000 | 2024-06-20 10:21AM EDT | 108.00 | 0.82 | 0.78 | 0.86 | -0.78 | -48.75% | 21 | 343 | 19.14% |
| XOM240712P00109000 | 2024-06-20 10:06AM EDT | 109.00 | 1.15 | 1.08 | 1.15 | -0.85 | -42.50% | 6 | 136 | 18.95% |
| XOM240712P00110000 | 2024-06-20 10:27AM EDT | 110.00 | 1.42 | 1.41 | 1.48 | -0.62 | -30.39% | 19 | 110 | 18.51% |
| XOM240712P00111000 | 2024-06-20 10:21AM EDT | 111.00 | 1.81 | 1.81 | 1.89 | -1.24 | -40.66% | 22 | 109 | 18.15% |
| XOM240712P00112000 | 2024-06-18 11:13AM EDT | 112.00 | 3.30 | 2.28 | 2.36 | 0.00 | - | 1 | 90 | 17.63% |
| XOM240712P00113000 | 2024-06-20 10:19AM EDT | 113.00 | 2.85 | 2.87 | 2.95 | -0.56 | -16.42% | 6 | 230 | 17.48% |
| XOM240712P00114000 | 2024-06-18 3:35PM EDT | 114.00 | 5.13 | 3.45 | 3.60 | 0.00 | - | 7 | 51 | 17.14% |
| XOM240712P00115000 | 2024-06-20 10:02AM EDT | 115.00 | 4.50 | 4.15 | 4.25 | +0.83 | +22.62% | 5 | 7 | 15.87% |
| XOM240712P00116000 | 2024-06-14 3:59PM EDT | 116.00 | 7.10 | 4.80 | 5.20 | 0.00 | - | 1 | 13 | 17.60% |
| XOM240712P00117000 | 2024-06-17 9:34AM EDT | 117.00 | 8.05 | 5.85 | 5.95 | 0.00 | - | 1 | 6 | 15.70% |
| XOM240712P00118000 | 2024-06-13 2:38PM EDT | 118.00 | 7.70 | 6.40 | 6.95 | 0.00 | - | 2 | 0 | 17.58% |
| XOM240712P00119000 | 2024-06-17 3:59PM EDT | 119.00 | 10.80 | 7.40 | 7.95 | 0.00 | - | 1 | 0 | 19.43% |
| XOM240712P00120000 | 2024-06-03 2:28PM EDT | 120.00 | 6.34 | 8.50 | 9.00 | 0.00 | - | 1 | 1 | 22.32% |
| XOM240712P00121000 | 2024-06-11 9:35AM EDT | 121.00 | 9.00 | 9.40 | 9.90 | 0.00 | - | - | 0 | 21.58% |
| XOM240712P00123000 | 2024-06-04 9:47AM EDT | 123.00 | 11.15 | 11.45 | 12.05 | 0.00 | - | 1 | 1 | 28.71% |
| XOM240712P00124000 | 2024-06-18 2:22PM EDT | 124.00 | 15.10 | 12.40 | 12.85 | 0.00 | - | 14 | 1 | 24.61% |
© 2024 Yahoo. Tutti i diritti riservati.