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
61.523,51 +1.503,97 (+2,51%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241220C00050000 | 2024-05-13 3:14PM EDT | 50.00 | 68.15 | 68.95 | 71.65 | 0.00 | - | 5 | 0 | 65.60% |
| XOM241220C00055000 | 2024-02-12 4:45PM EDT | 55.00 | 48.30 | 53.20 | 57.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM241220C00065000 | 2024-02-08 12:40PM EDT | 65.00 | 38.49 | 41.90 | 45.60 | 0.00 | - | - | 4 | 0.00% |
| XOM241220C00070000 | 2024-04-12 3:23PM EDT | 70.00 | 50.71 | 46.75 | 49.40 | 0.00 | - | 1 | 1 | 0.00% |
| XOM241220C00075000 | 2024-05-14 3:26PM EDT | 75.00 | 43.57 | 44.40 | 47.10 | 0.00 | - | 1 | 13 | 53.35% |
| XOM241220C00080000 | 2024-05-13 1:39PM EDT | 80.00 | 37.70 | 38.85 | 42.60 | 0.00 | - | 5 | 23 | 50.60% |
| XOM241220C00085000 | 2024-05-14 3:28PM EDT | 85.00 | 33.96 | 34.80 | 37.55 | 0.00 | - | 2 | 242 | 44.65% |
| XOM241220C00090000 | 2024-05-09 10:22AM EDT | 90.00 | 28.68 | 30.10 | 32.85 | 0.00 | - | 64 | 213 | 40.71% |
| XOM241220C00095000 | 2024-05-13 3:14PM EDT | 95.00 | 25.35 | 26.50 | 27.25 | +0.98 | +4.02% | 1 | 166 | 32.65% |
| XOM241220C00100000 | 2024-05-17 2:43PM EDT | 100.00 | 22.50 | 22.05 | 23.65 | +0.73 | +3.35% | 24 | 1,330 | 33.30% |
| XOM241220C00105000 | 2024-05-15 2:39PM EDT | 105.00 | 17.18 | 17.20 | 19.50 | 0.00 | - | 12 | 1,654 | 30.82% |
| XOM241220C00110000 | 2024-05-17 1:33PM EDT | 110.00 | 14.20 | 14.10 | 15.20 | +1.20 | +9.23% | 2 | 1,145 | 27.30% |
| XOM241220C00115000 | 2024-05-17 3:44PM EDT | 115.00 | 11.10 | 10.70 | 11.70 | +0.95 | +9.36% | 44 | 1,246 | 25.51% |
| XOM241220C00120000 | 2024-05-17 2:14PM EDT | 120.00 | 8.00 | 7.80 | 8.40 | +0.89 | +12.52% | 55 | 4,926 | 23.30% |
| XOM241220C00125000 | 2024-05-17 2:43PM EDT | 125.00 | 5.76 | 5.45 | 6.85 | +0.66 | +12.94% | 58 | 3,603 | 24.71% |
| XOM241220C00130000 | 2024-05-17 3:18PM EDT | 130.00 | 3.95 | 2.95 | 4.15 | +0.55 | +16.18% | 170 | 1,676 | 21.71% |
| XOM241220C00135000 | 2024-05-17 2:17PM EDT | 135.00 | 2.53 | 2.43 | 2.92 | +0.24 | +10.48% | 31 | 3,673 | 21.69% |
| XOM241220C00140000 | 2024-05-17 3:01PM EDT | 140.00 | 1.71 | 1.52 | 1.75 | +0.26 | +17.93% | 24 | 1,324 | 20.62% |
| XOM241220C00145000 | 2024-05-17 2:38PM EDT | 145.00 | 1.10 | 1.09 | 1.15 | +0.05 | +4.76% | 17 | 624 | 20.61% |
| XOM241220C00150000 | 2024-05-17 1:19PM EDT | 150.00 | 0.66 | 0.69 | 0.79 | +0.09 | +15.79% | 82 | 576 | 20.94% |
| XOM241220C00155000 | 2024-05-16 1:37PM EDT | 155.00 | 0.38 | 0.43 | 0.55 | 0.00 | - | 10 | 290 | 21.31% |
| XOM241220C00160000 | 2024-05-09 12:07PM EDT | 160.00 | 0.24 | 0.07 | 0.51 | 0.00 | - | 1 | 229 | 22.93% |
| XOM241220C00165000 | 2024-05-08 11:05AM EDT | 165.00 | 0.15 | 0.01 | 0.40 | 0.00 | - | 1 | 126 | 23.65% |
| XOM241220C00170000 | 2024-05-17 3:51PM EDT | 170.00 | 0.13 | 0.01 | 0.53 | +0.02 | +18.18% | 3 | 275 | 26.73% |
| XOM241220C00175000 | 2024-05-16 3:01PM EDT | 175.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 200 | 2,056 | 21.83% |
| XOM241220C00180000 | 2024-04-26 10:01AM EDT | 180.00 | 0.10 | 0.04 | 0.08 | 0.00 | - | 9 | 108 | 22.56% |
| PXD241220C00210000 | 2024-04-24 12:24PM EDT | 210.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| PXD241220C00260000 | 2024-04-22 10:26AM EDT | 260.00 | 27.67 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| PXD241220C00270000 | 2024-04-29 1:15PM EDT | 270.00 | 22.93 | 0.00 | 0.00 | +22.93 | - | - | 2 | 25.00% |
| PXD241220C00280000 | 2024-05-02 3:55PM EDT | 280.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| PXD241220C00290000 | 2024-05-02 2:10PM EDT | 290.00 | 11.00 | 0.00 | 0.00 | +11.00 | - | - | 2 | 25.00% |
| PXD241220C00350000 | 2024-04-30 11:01AM EDT | 350.00 | 6.00 | 0.00 | 0.00 | +6.00 | - | - | 2 | 25.00% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241220P00050000 | 2024-05-09 10:54AM EDT | 50.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 51.56% |
| XOM241220P00055000 | 2024-03-05 10:39AM EDT | 55.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 12 | 46.34% |
| XOM241220P00060000 | 2024-02-23 2:14PM EDT | 60.00 | 0.29 | 0.08 | 0.12 | 0.00 | - | 1 | 77 | 40.33% |
| XOM241220P00065000 | 2024-05-07 12:22PM EDT | 65.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 36 | 38.18% |
| XOM241220P00070000 | 2024-04-26 1:46PM EDT | 70.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | 15 | 116 | 32.42% |
| XOM241220P00075000 | 2024-05-10 12:37PM EDT | 75.00 | 0.19 | 0.00 | 0.16 | 0.00 | - | 3 | 265 | 29.59% |
| XOM241220P00080000 | 2024-05-17 2:38PM EDT | 80.00 | 0.22 | 0.07 | 0.23 | 0.00 | - | 2 | 530 | 27.52% |
| XOM241220P00085000 | 2024-05-17 3:23PM EDT | 85.00 | 0.32 | 0.18 | 0.35 | -0.09 | -21.95% | 30 | 540 | 25.81% |
| XOM241220P00090000 | 2024-05-13 1:06PM EDT | 90.00 | 0.66 | 0.49 | 0.53 | 0.00 | - | 7 | 1,707 | 24.17% |
| XOM241220P00095000 | 2024-05-16 3:30PM EDT | 95.00 | 1.00 | 0.62 | 1.04 | 0.00 | - | 34 | 1,737 | 24.24% |
| XOM241220P00100000 | 2024-05-17 3:01PM EDT | 100.00 | 1.30 | 1.15 | 1.58 | -0.27 | -17.20% | 2 | 4,526 | 23.01% |
| XOM241220P00105000 | 2024-05-17 3:46PM EDT | 105.00 | 2.00 | 1.80 | 2.29 | -0.46 | -18.70% | 20 | 1,748 | 21.55% |
| XOM241220P00110000 | 2024-05-16 3:29PM EDT | 110.00 | 3.65 | 3.05 | 3.40 | 0.00 | - | 35 | 988 | 20.48% |
| XOM241220P00115000 | 2024-05-17 3:26PM EDT | 115.00 | 4.60 | 4.55 | 4.90 | -0.80 | -14.81% | 105 | 2,509 | 19.36% |
| XOM241220P00120000 | 2024-05-17 2:43PM EDT | 120.00 | 6.71 | 5.55 | 7.80 | -0.75 | -10.05% | 6 | 688 | 20.70% |
| XOM241220P00125000 | 2024-05-15 10:42AM EDT | 125.00 | 10.99 | 9.00 | 9.70 | 0.00 | - | 25 | 472 | 17.79% |
| XOM241220P00130000 | 2024-05-06 10:50AM EDT | 130.00 | 14.90 | 12.35 | 12.85 | 0.00 | - | 1 | 117 | 16.65% |
| XOM241220P00135000 | 2024-05-01 2:48PM EDT | 135.00 | 19.40 | 14.95 | 16.60 | 0.00 | - | 2 | 40 | 15.53% |
| XOM241220P00140000 | 2024-02-05 12:43PM EDT | 140.00 | 39.48 | 31.35 | 34.80 | 0.00 | - | - | 0 | 54.03% |
| XOM241220P00155000 | 2024-05-15 3:50PM EDT | 155.00 | 36.84 | 34.80 | 35.85 | 0.00 | - | 4 | 4 | 20.87% |
| XOM241220P00165000 | 2024-04-03 9:32AM EDT | 165.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM241220P00170000 | 2024-04-02 11:02AM EDT | 170.00 | 51.25 | 53.55 | 54.45 | 0.00 | - | - | 0 | 45.43% |
| PXD241220P00180000 | 2024-04-26 12:42PM EDT | 180.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PXD241220P00230000 | 2024-05-01 10:58AM EDT | 230.00 | 5.50 | 0.00 | 0.00 | +5.50 | - | - | 6 | 0.00% |
| PXD241220P00240000 | 2024-05-01 12:43PM EDT | 240.00 | 8.72 | 0.00 | 0.00 | +8.72 | - | - | 1 | 0.00% |
| PXD241220P00270000 | 2024-05-01 2:42PM EDT | 270.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.