Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.523,00 +1.410,00 (+2,35%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920C00050000 | 2024-05-13 3:14PM EDT | 50.00 | 68.10 | 69.00 | 72.35 | 0.00 | - | 5 | 0 | 94.43% |
| XOM240920C00055000 | 2024-05-15 11:12AM EDT | 55.00 | 63.35 | 63.40 | 67.30 | 0.00 | - | 240 | 611 | 78.76% |
| XOM240920C00065000 | 2024-05-16 11:58AM EDT | 65.00 | 54.60 | 53.35 | 57.55 | 0.00 | - | 6 | 6 | 65.53% |
| XOM240920C00070000 | 2024-05-14 9:46AM EDT | 70.00 | 47.91 | 48.30 | 51.85 | 0.00 | - | 1 | 21 | 51.76% |
| XOM240920C00075000 | 2024-05-07 2:00PM EDT | 75.00 | 41.90 | 44.35 | 47.80 | 0.00 | - | 1 | 15 | 60.06% |
| XOM240920C00080000 | 2024-05-14 11:23AM EDT | 80.00 | 38.10 | 38.80 | 42.80 | 0.00 | - | 2 | 168 | 50.45% |
| XOM240920C00085000 | 2024-05-13 10:11AM EDT | 85.00 | 33.45 | 33.85 | 37.90 | 0.00 | - | 82 | 381 | 61.04% |
| XOM240920C00090000 | 2024-05-10 2:57PM EDT | 90.00 | 28.27 | 29.60 | 33.00 | 0.00 | - | 35 | 621 | 54.37% |
| XOM240920C00095000 | 2024-05-13 1:41PM EDT | 95.00 | 23.05 | 24.80 | 28.15 | 0.00 | - | 4 | 1,087 | 48.15% |
| XOM240920C00100000 | 2024-05-10 3:51PM EDT | 100.00 | 18.95 | 20.00 | 22.50 | 0.00 | - | 21 | 2,393 | 37.72% |
| XOM240920C00105000 | 2024-05-16 2:14PM EDT | 105.00 | 14.86 | 16.55 | 17.00 | 0.00 | - | 1 | 3,262 | 28.62% |
| PXD240920C00110000 | 2024-05-02 10:30AM EDT | 110.00 | 161.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240920C00115000 | 2024-05-17 3:13PM EDT | 115.00 | 8.75 | 8.50 | 10.70 | +1.35 | +18.24% | 48 | 2,813 | 29.75% |
| XOM240920C00120000 | 2024-05-17 3:59PM EDT | 120.00 | 5.80 | 5.65 | 5.80 | +0.89 | +18.13% | 318 | 6,937 | 21.29% |
| XOM240920C00125000 | 2024-05-17 3:59PM EDT | 125.00 | 3.40 | 3.40 | 3.50 | +0.49 | +16.84% | 159 | 8,974 | 20.20% |
| XOM240920C00130000 | 2024-05-17 3:17PM EDT | 130.00 | 1.94 | 1.88 | 1.99 | +0.33 | +20.50% | 129 | 4,952 | 19.65% |
| XOM240920C00135000 | 2024-05-17 3:51PM EDT | 135.00 | 1.02 | 1.01 | 1.05 | +0.17 | +20.00% | 87 | 1,959 | 19.25% |
| XOM240920C00140000 | 2024-05-17 3:59PM EDT | 140.00 | 0.53 | 0.53 | 0.96 | +0.09 | +20.45% | 219 | 8,714 | 22.36% |
| XOM240920C00145000 | 2024-05-17 10:33AM EDT | 145.00 | 0.28 | 0.13 | 1.01 | +0.03 | +12.00% | 22 | 553 | 26.09% |
| XOM240920C00150000 | 2024-05-17 1:28PM EDT | 150.00 | 0.16 | 0.07 | 0.29 | +0.01 | +6.67% | 4 | 681 | 22.14% |
| XOM240920C00155000 | 2024-05-17 3:19PM EDT | 155.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 6 | 136 | 24.95% |
| XOM240920C00160000 | 2024-05-16 2:19PM EDT | 160.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 4 | 102 | 22.17% |
| XOM240920C00165000 | 2024-04-29 11:25AM EDT | 165.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 142 | 28.76% |
| XOM240920C00170000 | 2024-04-23 11:42AM EDT | 170.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 17 | 28.37% |
| XOM240920C00175000 | 2024-05-01 10:00AM EDT | 175.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | 1 | 265 | 29.98% |
| XOM240920C00180000 | 2024-05-02 9:31AM EDT | 180.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 1 | 34 | 31.84% |
| PXD240920C00210000 | 2024-04-24 12:24PM EDT | 210.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| PXD240920C00240000 | 2024-04-16 1:34PM EDT | 240.00 | 33.88 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| PXD240920C00250000 | 2024-05-02 3:57PM EDT | 250.00 | 27.58 | 0.00 | 0.00 | 0.00 | - | 5 | 220 | 25.00% |
| PXD240920C00260000 | 2024-05-02 3:02PM EDT | 260.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 4 | 201 | 25.00% |
| PXD240920C00270000 | 2024-05-02 1:34PM EDT | 270.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 25.00% |
| PXD240920C00280000 | 2024-05-02 11:59AM EDT | 280.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 6 | 208 | 25.00% |
| PXD240920C00290000 | 2024-05-01 2:42PM EDT | 290.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 25.00% |
| PXD240920C00300000 | 2024-04-29 11:48AM EDT | 300.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 25.00% |
| PXD240920C00310000 | 2024-05-01 3:31PM EDT | 310.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 25.00% |
| PXD240920C00320000 | 2024-04-23 1:15PM EDT | 320.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| PXD240920C00330000 | 2024-05-01 3:31PM EDT | 330.00 | 1.80 | 0.00 | 0.00 | +1.80 | - | - | 1 | 25.00% |
| PXD240920C00340000 | 2024-05-01 3:30PM EDT | 340.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920P00050000 | 2024-04-29 3:50PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 25.00% |
| XOM240920P00055000 | 2024-02-07 11:16AM EDT | 55.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 2 | 10 | 58.30% |
| XOM240920P00060000 | 2024-03-18 3:56PM EDT | 60.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 63 | 53.52% |
| XOM240920P00065000 | 2024-05-15 3:56PM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 4,425 | 41.21% |
| XOM240920P00070000 | 2024-05-15 10:15AM EDT | 70.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 1,044 | 36.52% |
| XOM240920P00075000 | 2024-05-16 9:33AM EDT | 75.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 1,030 | 34.57% |
| XOM240920P00080000 | 2024-05-17 12:56PM EDT | 80.00 | 0.05 | 0.03 | 0.18 | 0.00 | - | 7 | 2,383 | 34.67% |
| XOM240920P00085000 | 2024-05-16 11:21AM EDT | 85.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1,552 | 32.91% |
| XOM240920P00090000 | 2024-05-17 1:55PM EDT | 90.00 | 0.16 | 0.13 | 0.16 | -0.01 | -5.88% | 102 | 5,077 | 25.20% |
| XOM240920P00095000 | 2024-05-15 3:55PM EDT | 95.00 | 0.30 | 0.24 | 0.27 | 0.00 | - | 18 | 3,120 | 23.19% |
| XOM240920P00100000 | 2024-05-17 3:46PM EDT | 100.00 | 0.46 | 0.25 | 0.48 | -0.13 | -22.03% | 54 | 4,020 | 21.46% |
| XOM240920P00105000 | 2024-05-17 3:52PM EDT | 105.00 | 0.86 | 0.70 | 1.09 | -0.28 | -24.56% | 36 | 5,121 | 21.40% |
| XOM240920P00110000 | 2024-05-17 3:55PM EDT | 110.00 | 1.59 | 1.57 | 1.78 | -0.47 | -22.82% | 90 | 3,129 | 19.54% |
| XOM240920P00115000 | 2024-05-17 3:56PM EDT | 115.00 | 2.85 | 2.70 | 4.00 | -0.65 | -18.57% | 91 | 7,959 | 21.99% |
| XOM240920P00120000 | 2024-05-17 2:34PM EDT | 120.00 | 4.90 | 4.80 | 4.95 | -0.90 | -15.52% | 44 | 6,616 | 16.99% |
| XOM240920P00125000 | 2024-05-17 3:32PM EDT | 125.00 | 7.60 | 7.50 | 7.75 | -1.08 | -12.44% | 1,511 | 6,306 | 15.99% |
| XOM240920P00130000 | 2024-05-01 11:40AM EDT | 130.00 | 15.05 | 10.90 | 11.45 | 0.00 | - | 1 | 15 | 15.39% |
| XOM240920P00135000 | 2024-05-17 2:28PM EDT | 135.00 | 15.59 | 15.20 | 15.75 | -4.34 | -21.78% | 2 | 1 | 14.62% |
| XOM240920P00140000 | 2024-05-16 3:44PM EDT | 140.00 | 22.25 | 19.90 | 20.70 | 0.00 | - | 100 | 31 | 17.29% |
| XOM240920P00145000 | 2024-05-15 3:50PM EDT | 145.00 | 26.80 | 24.90 | 25.80 | 0.00 | - | 2 | 2 | 21.31% |
| XOM240920P00150000 | 2024-05-15 3:50PM EDT | 150.00 | 31.82 | 29.90 | 30.80 | 0.00 | - | 2 | 0 | 24.12% |
| PXD240920P00180000 | 2024-04-09 10:41AM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PXD240920P00190000 | 2024-04-19 2:57PM EDT | 190.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 17 | 6 | 0.00% |
| PXD240920P00195000 | 2024-05-01 12:18PM EDT | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| PXD240920P00210000 | 2024-05-01 2:39PM EDT | 210.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| PXD240920P00220000 | 2024-05-02 11:28AM EDT | 220.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| PXD240920P00230000 | 2024-05-02 10:31AM EDT | 230.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 34 | 138 | 0.00% |
| PXD240920P00240000 | 2024-05-01 12:18PM EDT | 240.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PXD240920P00250000 | 2024-04-26 12:34PM EDT | 250.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| PXD240920P00260000 | 2024-05-01 2:41PM EDT | 260.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PXD240920P00270000 | 2024-04-19 3:59PM EDT | 270.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| PXD240920P00280000 | 2024-05-01 11:36AM EDT | 280.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| PXD240920P00290000 | 2024-04-30 10:06AM EDT | 290.00 | 24.00 | 0.00 | 0.00 | +24.00 | - | - | 1 | 0.00% |
| PXD240920P00300000 | 2024-04-29 10:08AM EDT | 300.00 | 30.90 | 0.00 | 0.00 | +30.90 | - | - | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.