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
61.608,80 +1.522,21 (+2,53%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018C00075000 | 2024-05-07 11:53AM EDT | 75.00 | 41.62 | 43.35 | 47.80 | 0.00 | - | - | 22 | 68.62% |
| XOM241018C00080000 | 2024-05-07 11:44AM EDT | 80.00 | 36.77 | 38.80 | 42.80 | 0.00 | - | 10 | 20 | 61.41% |
| XOM241018C00085000 | 2024-04-15 11:37AM EDT | 85.00 | 36.30 | 33.60 | 36.10 | 0.00 | - | 2 | 7 | 42.69% |
| XOM241018C00090000 | 2024-05-07 2:58PM EDT | 90.00 | 27.20 | 29.70 | 32.35 | 0.00 | - | 5 | 156 | 45.42% |
| XOM241018C00095000 | 2024-05-13 2:54PM EDT | 95.00 | 23.71 | 26.00 | 26.55 | 0.00 | - | 81 | 86 | 34.69% |
| XOM241018C00100000 | 2024-05-15 9:52AM EDT | 100.00 | 21.55 | 21.40 | 21.80 | +3.07 | +16.61% | 2 | 140 | 30.54% |
| XOM241018C00105000 | 2024-05-17 2:35PM EDT | 105.00 | 17.25 | 16.15 | 17.50 | +2.70 | +18.56% | 8 | 117 | 28.16% |
| XOM241018C00110000 | 2024-05-16 11:48AM EDT | 110.00 | 12.55 | 12.90 | 14.25 | +0.19 | +1.54% | 2 | 433 | 28.89% |
| XOM241018C00115000 | 2024-05-17 3:26PM EDT | 115.00 | 9.55 | 9.50 | 9.70 | +1.07 | +12.62% | 7 | 1,242 | 23.51% |
| XOM241018C00120000 | 2024-05-17 3:00PM EDT | 120.00 | 6.65 | 6.50 | 7.65 | +0.95 | +16.67% | 122 | 4,731 | 25.23% |
| XOM241018C00125000 | 2024-05-17 3:35PM EDT | 125.00 | 4.20 | 4.20 | 4.50 | +0.60 | +16.67% | 89 | 3,062 | 21.62% |
| XOM241018C00130000 | 2024-05-17 3:16PM EDT | 130.00 | 2.63 | 2.45 | 2.93 | +0.46 | +21.20% | 54 | 1,868 | 21.39% |
| XOM241018C00135000 | 2024-05-17 3:41PM EDT | 135.00 | 1.48 | 1.30 | 2.08 | +0.23 | +18.40% | 20 | 4,098 | 22.29% |
| XOM241018C00140000 | 2024-05-16 9:51AM EDT | 140.00 | 0.76 | 0.79 | 1.29 | 0.00 | - | 5 | 2,366 | 22.12% |
| XOM241018C00145000 | 2024-05-16 10:01AM EDT | 145.00 | 0.44 | 0.43 | 0.51 | 0.00 | - | 4 | 2,673 | 19.87% |
| XOM241018C00150000 | 2024-05-17 1:54PM EDT | 150.00 | 0.27 | 0.01 | 0.49 | +0.01 | +3.85% | 1 | 398 | 22.27% |
| XOM241018C00155000 | 2024-05-03 12:32PM EDT | 155.00 | 0.17 | 0.05 | 2.15 | 0.00 | - | 56 | 482 | 36.02% |
| XOM241018C00160000 | 2024-05-15 3:36PM EDT | 160.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 15 | 25 | 21.19% |
| XOM241018C00165000 | 2024-05-07 2:48PM EDT | 165.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 56 | 22.17% |
| XOM241018C00170000 | 2024-05-10 11:28AM EDT | 170.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 60 | 31 | 23.15% |
| XOM241018C00175000 | 2024-05-16 11:36AM EDT | 175.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 4 | 124 | 27.39% |
| XOM241018C00180000 | 2024-05-06 10:26AM EDT | 180.00 | 0.11 | 0.01 | 0.14 | 0.00 | - | 5 | 314 | 28.81% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018P00055000 | 2024-03-19 1:02PM EDT | 55.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 50.20% |
| XOM241018P00065000 | 2024-04-24 10:49AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 44.14% |
| XOM241018P00070000 | 2024-05-10 11:05AM EDT | 70.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 1 | 23 | 39.65% |
| XOM241018P00075000 | 2024-05-07 9:39AM EDT | 75.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 8 | 37 | 31.84% |
| XOM241018P00080000 | 2024-05-14 9:34AM EDT | 80.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 32 | 144 | 28.32% |
| XOM241018P00085000 | 2024-05-10 1:12PM EDT | 85.00 | 0.19 | 0.11 | 0.14 | 0.00 | - | 1 | 1,081 | 26.17% |
| XOM241018P00090000 | 2024-05-17 1:09PM EDT | 90.00 | 0.21 | 0.19 | 0.22 | -0.05 | -19.23% | 2 | 308 | 24.07% |
| XOM241018P00095000 | 2024-05-15 9:40AM EDT | 95.00 | 0.49 | 0.22 | 0.38 | 0.00 | - | 51 | 388 | 22.49% |
| XOM241018P00100000 | 2024-05-17 2:42PM EDT | 100.00 | 0.64 | 0.40 | 1.15 | -0.20 | -23.81% | 64 | 1,658 | 24.63% |
| XOM241018P00105000 | 2024-05-16 9:42AM EDT | 105.00 | 1.22 | 1.11 | 1.36 | -0.09 | -6.87% | 1 | 3,125 | 20.90% |
| XOM241018P00110000 | 2024-05-17 3:13PM EDT | 110.00 | 2.02 | 1.75 | 2.19 | -0.45 | -18.22% | 188 | 2,116 | 19.43% |
| XOM241018P00115000 | 2024-05-17 1:55PM EDT | 115.00 | 3.45 | 3.25 | 3.60 | -0.60 | -14.81% | 70 | 1,820 | 18.50% |
| XOM241018P00120000 | 2024-05-16 2:49PM EDT | 120.00 | 5.90 | 5.25 | 5.40 | -0.50 | -7.81% | 5 | 769 | 16.82% |
| XOM241018P00125000 | 2024-05-15 12:11PM EDT | 125.00 | 9.01 | 7.75 | 10.15 | 0.00 | - | 16 | 144 | 22.60% |
| XOM241018P00130000 | 2024-05-17 1:08PM EDT | 130.00 | 11.86 | 10.35 | 11.85 | -1.04 | -8.06% | 5 | 11 | 15.72% |
| XOM241018P00140000 | 2024-05-15 10:01AM EDT | 140.00 | 23.65 | 20.10 | 20.50 | 0.00 | - | 1 | 1 | 13.21% |
| XOM241018P00145000 | 2024-05-01 2:11PM EDT | 145.00 | 29.75 | 24.85 | 25.85 | 0.00 | - | - | 0 | 19.75% |
© 2024 Yahoo. Tutti i diritti riservati.