Italia markets close in 1 hour 39 minutes
FTSE MIB
33.286,66 +378,61 (+1,15%) Dow Jones
38.866,18 +88,08 (+0,23%) Nasdaq
17.840,42 -16,60 (-0,09%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,70 +0,37 (+0,46%) Bitcoin EUR
60.325,91 -411,57 (-0,68%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240719C00050000 | 2024-05-13 3:47PM EDT | 50.00 | 67.75 | 60.05 | 62.45 | 0.00 | - | 4 | 0 | 157.91% |
| XOM240719C00055000 | 2024-05-13 3:48PM EDT | 55.00 | 62.80 | 55.10 | 57.50 | 0.00 | - | 2 | 0 | 143.21% |
| XOM240719C00060000 | 2024-05-13 3:48PM EDT | 60.00 | 57.80 | 50.10 | 52.50 | 0.00 | - | 2 | 0 | 127.64% |
| XOM240719C00070000 | 2024-06-12 9:58AM EDT | 70.00 | 42.66 | 38.50 | 42.10 | 0.00 | - | 20 | 20 | 120.65% |
| XOM240719C00075000 | 2024-05-31 1:33PM EDT | 75.00 | 42.05 | 33.55 | 37.15 | 0.00 | - | 6 | 6 | 107.10% |
| XOM240719C00080000 | 2024-05-22 9:40AM EDT | 80.00 | 35.80 | 28.60 | 32.20 | 0.00 | - | 5 | 21 | 94.09% |
| XOM240719C00085000 | 2024-06-17 11:23AM EDT | 85.00 | 24.50 | 23.55 | 27.00 | 0.00 | - | 2 | 13 | 77.39% |
| XOM240719C00090000 | 2024-06-05 3:16PM EDT | 90.00 | 23.80 | 18.75 | 22.05 | 0.00 | - | 3 | 175 | 65.55% |
| XOM240719C00095000 | 2024-06-11 1:40PM EDT | 95.00 | 17.55 | 13.95 | 16.95 | 0.00 | - | 1 | 926 | 51.78% |
| XOM240719C00100000 | 2024-06-17 11:38AM EDT | 100.00 | 10.13 | 10.60 | 10.90 | 0.00 | - | 3 | 9,478 | 24.27% |
| XOM240719C00105000 | 2024-06-18 9:34AM EDT | 105.00 | 6.21 | 6.25 | 6.50 | +1.06 | +20.58% | 2 | 2,678 | 22.34% |
| XOM240719C00110000 | 2024-06-18 9:35AM EDT | 110.00 | 2.84 | 2.68 | 2.89 | +0.85 | +42.71% | 100 | 5,686 | 19.69% |
| XOM240719C00115000 | 2024-06-18 9:36AM EDT | 115.00 | 0.87 | 0.84 | 0.90 | +0.30 | +51.72% | 124 | 21,783 | 18.78% |
| XOM240719C00120000 | 2024-06-18 9:34AM EDT | 120.00 | 0.20 | 0.18 | 0.22 | +0.05 | +33.33% | 6 | 18,191 | 19.09% |
| XOM240719C00125000 | 2024-06-17 3:34PM EDT | 125.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 113 | 15,400 | 21.58% |
| XOM240719C00130000 | 2024-06-18 9:34AM EDT | 130.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 60 | 10,251 | 26.56% |
| XOM240719C00135000 | 2024-06-17 2:21PM EDT | 135.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 9 | 6,455 | 32.32% |
| XOM240719C00140000 | 2024-06-17 10:22AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 2,323 | 12.50% |
| XOM240719C00145000 | 2024-06-05 12:32PM EDT | 145.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 451 | 51.71% |
| XOM240719C00150000 | 2024-06-04 9:49AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,207 | 25.00% |
| XOM240719C00155000 | 2024-05-20 3:47PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 139 | 25.00% |
| XOM240719C00160000 | 2024-05-16 9:33AM EDT | 160.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 122 | 50.00% |
| XOM240719C00165000 | 2024-06-12 10:28AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| XOM240719C00170000 | 2024-04-15 1:06PM EDT | 170.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | - | 705 | 57.03% |
| XOM240719C00175000 | 2024-06-05 9:33AM EDT | 175.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 4 | 33 | 85.94% |
| XOM240719C00180000 | 2024-06-07 9:47AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240719P00050000 | 2024-04-01 9:33AM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 108.20% |
| XOM240719P00055000 | 2024-01-18 12:20PM EDT | 55.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 2 | 1 | 98.05% |
| XOM240719P00060000 | 2024-06-12 1:33PM EDT | 60.00 | 0.01 | 0.00 | 0.96 | 0.00 | - | 1 | 15 | 119.24% |
| XOM240719P00065000 | 2024-02-01 1:38PM EDT | 65.00 | 0.13 | 0.02 | 0.14 | 0.00 | - | 1 | 6 | 79.30% |
| XOM240719P00070000 | 2024-06-14 3:38PM EDT | 70.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 216 | 93.65% |
| XOM240719P00075000 | 2024-05-29 9:38AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 25.00% |
| XOM240719P00080000 | 2024-06-18 9:36AM EDT | 80.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 85 | 2,143 | 46.48% |
| XOM240719P00085000 | 2024-05-30 2:25PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 989 | 25.00% |
| XOM240719P00090000 | 2024-06-17 3:04PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 1,988 | 12.50% |
| XOM240719P00095000 | 2024-06-18 9:34AM EDT | 95.00 | 0.13 | 0.00 | 0.00 | -0.01 | -6.67% | 17 | 2,306 | 12.50% |
| XOM240719P00100000 | 2024-06-18 9:36AM EDT | 100.00 | 0.22 | 0.22 | 0.26 | -0.17 | -43.59% | 295 | 11,578 | 23.98% |
| XOM240719P00105000 | 2024-06-18 9:35AM EDT | 105.00 | 0.72 | 0.74 | 0.80 | -0.43 | -37.39% | 12 | 6,338 | 21.53% |
| XOM240719P00110000 | 2024-06-18 9:34AM EDT | 110.00 | 2.29 | 2.17 | 2.35 | -0.86 | -27.30% | 55 | 19,501 | 20.35% |
| XOM240719P00115000 | 2024-06-17 3:57PM EDT | 115.00 | 6.85 | 5.05 | 6.50 | 0.00 | - | 47 | 9,434 | 29.52% |
| XOM240719P00120000 | 2024-06-18 9:34AM EDT | 120.00 | 10.50 | 0.00 | 0.00 | -1.45 | -10.82% | 10 | 1,058 | 0.00% |
| XOM240719P00125000 | 2024-06-17 3:18PM EDT | 125.00 | 16.15 | 13.30 | 16.80 | 0.00 | - | 42 | 16 | 54.22% |
| XOM240719P00130000 | 2024-06-17 3:38PM EDT | 130.00 | 21.10 | 18.40 | 21.75 | 0.00 | - | 2 | 8 | 62.89% |
| XOM240719P00135000 | 2024-06-17 3:38PM EDT | 135.00 | 26.07 | 23.40 | 26.95 | 0.00 | - | 4 | 6 | 50.93% |
| XOM240719P00140000 | 2024-06-17 3:38PM EDT | 140.00 | 31.09 | 28.70 | 32.20 | 0.00 | - | 4 | 0 | 62.01% |
| XOM240719P00145000 | 2024-06-07 3:36PM EDT | 145.00 | 31.70 | 33.50 | 36.90 | 0.00 | - | 5 | 0 | 64.01% |
| XOM240719P00155000 | 2024-04-26 9:45AM EDT | 155.00 | 37.20 | 40.20 | 42.95 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.