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
61.607,92 +1.514,02 (+2,52%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321C00080000 | 2024-04-15 11:15AM EDT | 80.00 | 41.44 | 36.75 | 40.30 | 0.00 | - | - | 1 | 28.21% |
| XOM250321C00085000 | 2024-05-13 3:42PM EDT | 85.00 | 34.50 | 34.90 | 38.45 | 0.00 | - | 65 | 68 | 41.35% |
| XOM250321C00090000 | 2024-05-17 3:17PM EDT | 90.00 | 32.31 | 30.15 | 32.60 | +3.42 | +11.84% | 12 | 8 | 33.15% |
| XOM250321C00095000 | 2024-05-08 12:11PM EDT | 95.00 | 24.47 | 27.30 | 28.85 | 0.00 | - | 6 | 21 | 33.25% |
| XOM250321C00100000 | 2024-05-15 2:25PM EDT | 100.00 | 22.70 | 23.10 | 24.85 | 0.00 | - | 10 | 113 | 31.70% |
| XOM250321C00105000 | 2024-05-13 10:24AM EDT | 105.00 | 17.55 | 18.70 | 20.30 | 0.00 | - | 2 | 39 | 28.12% |
| XOM250321C00110000 | 2024-05-15 2:42PM EDT | 110.00 | 15.10 | 15.10 | 17.15 | 0.00 | - | 5 | 59 | 27.89% |
| XOM250321C00115000 | 2024-05-17 9:42AM EDT | 115.00 | 12.10 | 11.90 | 13.30 | +0.35 | +2.98% | 2 | 150 | 25.22% |
| XOM250321C00120000 | 2024-05-17 2:58PM EDT | 120.00 | 10.18 | 9.70 | 10.55 | +1.88 | +22.65% | 260 | 485 | 24.48% |
| XOM250321C00125000 | 2024-05-17 2:08PM EDT | 125.00 | 7.60 | 6.70 | 8.85 | +0.05 | +0.66% | 50 | 755 | 25.32% |
| XOM250321C00130000 | 2024-05-15 3:51PM EDT | 130.00 | 5.35 | 5.40 | 6.00 | 0.00 | - | 7 | 415 | 22.71% |
| XOM250321C00135000 | 2024-05-17 2:18PM EDT | 135.00 | 4.15 | 3.15 | 4.50 | +0.20 | +5.06% | 23 | 196 | 22.41% |
| XOM250321C00140000 | 2024-05-17 3:53PM EDT | 140.00 | 3.08 | 2.83 | 4.20 | +0.42 | +15.79% | 9 | 154 | 24.60% |
| XOM250321C00145000 | 2024-05-15 9:48AM EDT | 145.00 | 1.71 | 2.10 | 2.49 | 0.00 | - | 33 | 63 | 22.21% |
| XOM250321C00150000 | 2024-05-16 3:50PM EDT | 150.00 | 1.35 | 1.43 | 1.73 | 0.00 | - | 5 | 66 | 21.79% |
| XOM250321C00155000 | 2024-04-22 10:37AM EDT | 155.00 | 1.96 | 1.03 | 1.36 | 0.00 | - | 5 | 129 | 22.27% |
| XOM250321C00160000 | 2024-05-03 12:31PM EDT | 160.00 | 0.66 | 0.60 | 1.04 | 0.00 | - | 1 | 6 | 22.55% |
| XOM250321C00165000 | 2024-05-15 11:17AM EDT | 165.00 | 0.43 | 0.40 | 0.60 | 0.00 | - | 2 | 49 | 21.49% |
| XOM250321C00170000 | 2024-05-03 12:31PM EDT | 170.00 | 0.35 | 0.16 | 0.62 | 0.00 | - | 2 | 2 | 23.15% |
| XOM250321C00175000 | 2024-04-10 10:36AM EDT | 175.00 | 0.79 | 0.20 | 0.28 | 0.00 | - | - | 1 | 21.31% |
| XOM250321C00180000 | 2024-05-16 3:36PM EDT | 180.00 | 0.18 | 0.00 | 1.64 | 0.00 | - | 7 | 21 | 32.17% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321P00060000 | 2024-04-26 9:35AM EDT | 60.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 3 | 4 | 59.33% |
| XOM250321P00065000 | 2024-04-29 10:48AM EDT | 65.00 | 0.18 | 0.00 | 0.96 | 0.00 | - | 15 | 60 | 43.53% |
| XOM250321P00070000 | 2024-05-01 1:50PM EDT | 70.00 | 0.35 | 0.01 | 0.23 | 0.00 | - | 1 | 19 | 29.69% |
| XOM250321P00075000 | 2024-04-29 10:48AM EDT | 75.00 | 0.45 | 0.07 | 0.33 | 0.00 | - | 15 | 61 | 27.98% |
| XOM250321P00080000 | 2024-05-15 10:18AM EDT | 80.00 | 0.54 | 0.22 | 0.75 | 0.00 | - | 2 | 8 | 29.09% |
| XOM250321P00085000 | 2024-05-15 1:58PM EDT | 85.00 | 0.76 | 0.50 | 0.89 | 0.00 | - | 1 | 29 | 26.53% |
| XOM250321P00090000 | 2024-05-09 3:36PM EDT | 90.00 | 1.25 | 0.52 | 1.20 | 0.00 | - | 5 | 190 | 24.85% |
| XOM250321P00095000 | 2024-05-16 10:48AM EDT | 95.00 | 1.58 | 1.13 | 1.77 | 0.00 | - | 2 | 40 | 23.94% |
| XOM250321P00100000 | 2024-05-17 10:48AM EDT | 100.00 | 2.35 | 1.77 | 2.47 | -0.21 | -8.20% | 15 | 109 | 22.76% |
| XOM250321P00105000 | 2024-05-17 3:51PM EDT | 105.00 | 3.15 | 3.05 | 3.35 | -0.35 | -10.00% | 6 | 1,696 | 21.45% |
| XOM250321P00110000 | 2024-05-17 2:15PM EDT | 110.00 | 4.47 | 3.80 | 5.00 | -0.33 | -6.88% | 13 | 1,177 | 21.47% |
| XOM250321P00115000 | 2024-05-16 9:55AM EDT | 115.00 | 6.50 | 4.95 | 6.60 | 0.00 | - | 40 | 766 | 20.33% |
| XOM250321P00120000 | 2024-05-17 2:44PM EDT | 120.00 | 8.20 | 8.00 | 9.20 | -0.45 | -5.20% | 7 | 475 | 20.58% |
| XOM250321P00125000 | 2024-05-13 2:18PM EDT | 125.00 | 12.40 | 10.40 | 11.75 | 0.00 | - | 1 | 41 | 19.70% |
| XOM250321P00130000 | 2024-05-17 12:58PM EDT | 130.00 | 14.00 | 12.70 | 14.80 | -2.00 | -12.50% | 15 | 16 | 18.96% |
| XOM250321P00135000 | 2024-04-30 11:48AM EDT | 135.00 | 18.70 | 15.15 | 18.20 | 0.00 | - | - | 1 | 18.01% |
| XOM250321P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 25.15 | 25.90 | 30.00 | 0.00 | - | - | 9 | 28.57% |
© 2024 Yahoo. Tutti i diritti riservati.