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
61.507,88 +1.542,72 (+2,57%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620C00055000 | 2024-02-08 10:53AM EDT | 55.00 | 48.03 | 51.50 | 56.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250620C00060000 | 2024-03-20 11:52AM EDT | 60.00 | 52.79 | 57.70 | 62.50 | 0.00 | - | 1 | 37 | 56.18% |
| XOM250620C00065000 | 2024-05-13 1:41PM EDT | 65.00 | 51.68 | 53.05 | 57.70 | 0.00 | - | 86 | 33 | 51.90% |
| XOM250620C00070000 | 2024-05-13 1:46PM EDT | 70.00 | 47.25 | 48.55 | 52.90 | 0.00 | - | 4 | 70 | 47.84% |
| XOM250620C00075000 | 2024-05-13 3:20PM EDT | 75.00 | 43.47 | 44.10 | 47.35 | 0.00 | - | 2 | 402 | 40.53% |
| XOM250620C00080000 | 2024-05-07 2:06PM EDT | 80.00 | 38.10 | 39.60 | 42.50 | 0.00 | - | 6 | 361 | 36.87% |
| XOM250620C00085000 | 2024-05-16 11:58AM EDT | 85.00 | 36.35 | 36.10 | 38.60 | 0.00 | - | 1 | 764 | 36.87% |
| XOM250620C00090000 | 2024-05-17 12:58PM EDT | 90.00 | 32.30 | 30.55 | 33.50 | +2.00 | +6.60% | 1 | 930 | 32.25% |
| XOM250620C00095000 | 2024-05-15 9:32AM EDT | 95.00 | 27.70 | 27.50 | 31.10 | +1.01 | +3.78% | 20 | 590 | 35.69% |
| XOM250620C00100000 | 2024-05-17 1:33PM EDT | 100.00 | 24.55 | 23.65 | 26.10 | +1.05 | +4.47% | 150 | 581 | 31.13% |
| XOM250620C00105000 | 2024-05-17 2:46PM EDT | 105.00 | 21.20 | 20.50 | 22.30 | +1.70 | +8.72% | 1 | 1,996 | 29.51% |
| XOM250620C00110000 | 2024-05-17 1:02PM EDT | 110.00 | 17.30 | 17.30 | 18.85 | +0.85 | +5.17% | 2 | 2,709 | 28.26% |
| XOM250620C00115000 | 2024-05-13 11:53AM EDT | 115.00 | 12.65 | 13.70 | 15.75 | 0.00 | - | 34 | 3,066 | 27.27% |
| XOM250620C00120000 | 2024-05-17 1:34PM EDT | 120.00 | 11.65 | 10.90 | 12.95 | +0.42 | +3.74% | 2 | 2,264 | 26.34% |
| XOM250620C00125000 | 2024-05-17 3:59PM EDT | 125.00 | 9.40 | 9.20 | 10.30 | +0.20 | +2.17% | 85 | 10,879 | 25.16% |
| XOM250620C00130000 | 2024-05-17 1:21PM EDT | 130.00 | 7.23 | 6.70 | 8.40 | +0.43 | +6.32% | 17 | 1,903 | 24.90% |
| XOM250620C00135000 | 2024-05-17 2:25PM EDT | 135.00 | 5.65 | 3.85 | 6.60 | +0.39 | +7.41% | 11 | 2,668 | 24.27% |
| XOM250620C00140000 | 2024-05-17 10:01AM EDT | 140.00 | 4.08 | 4.10 | 5.55 | -0.07 | -1.69% | 12 | 1,622 | 24.73% |
| XOM250620C00145000 | 2024-05-15 2:09PM EDT | 145.00 | 3.10 | 2.91 | 4.45 | 0.00 | - | 21 | 576 | 24.61% |
| XOM250620C00150000 | 2024-05-17 1:03PM EDT | 150.00 | 2.48 | 2.28 | 2.85 | +0.02 | +0.81% | 7 | 1,323 | 22.60% |
| XOM250620C00155000 | 2024-05-03 2:50PM EDT | 155.00 | 1.55 | 1.86 | 2.20 | 0.00 | - | 245 | 799 | 22.54% |
| XOM250620C00160000 | 2024-05-17 2:35PM EDT | 160.00 | 1.45 | 1.18 | 1.52 | +0.20 | +16.00% | 3 | 2,305 | 21.85% |
| XOM250620C00165000 | 2024-04-23 9:53AM EDT | 165.00 | 1.67 | 0.81 | 1.34 | 0.00 | - | 8 | 123 | 22.68% |
| XOM250620C00170000 | 2024-04-25 11:05AM EDT | 170.00 | 1.30 | 0.73 | 2.33 | 0.00 | - | 11 | 135 | 28.01% |
| XOM250620C00175000 | 2024-05-15 10:18AM EDT | 175.00 | 0.44 | 0.40 | 0.83 | 0.00 | - | 1 | 260 | 22.94% |
| XOM250620C00180000 | 2024-05-16 10:08AM EDT | 180.00 | 0.42 | 0.19 | 0.50 | 0.00 | - | 200 | 454 | 21.92% |
| PXD250620C00240000 | 2024-04-05 3:36PM EDT | 240.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| PXD250620C00250000 | 2024-04-29 1:34PM EDT | 250.00 | 43.43 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| PXD250620C00260000 | 2024-04-26 3:16PM EDT | 260.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| PXD250620C00270000 | 2024-04-18 2:14PM EDT | 270.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| PXD250620C00280000 | 2024-05-02 11:18AM EDT | 280.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 12.50% |
| PXD250620C00290000 | 2024-05-02 12:51PM EDT | 290.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PXD250620C00300000 | 2024-04-09 12:30PM EDT | 300.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 12.50% |
| PXD250620C00310000 | 2024-04-10 10:20AM EDT | 310.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| PXD250620C00320000 | 2024-04-10 10:11AM EDT | 320.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| PXD250620C00350000 | 2024-04-24 2:06PM EDT | 350.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620P00050000 | 2024-01-24 4:16PM EDT | 50.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | - | 20 | 57.76% |
| XOM250620P00055000 | 2024-04-17 1:36PM EDT | 55.00 | 0.20 | 0.05 | 2.23 | 0.00 | - | 1 | 84 | 57.83% |
| XOM250620P00060000 | 2024-04-29 11:17AM EDT | 60.00 | 0.21 | 0.10 | 0.42 | 0.00 | - | 1 | 448 | 36.13% |
| XOM250620P00065000 | 2024-04-17 12:04PM EDT | 65.00 | 0.45 | 0.21 | 1.10 | 0.00 | - | 4 | 134 | 39.45% |
| XOM250620P00070000 | 2024-05-15 10:22AM EDT | 70.00 | 0.43 | 0.32 | 0.42 | 0.00 | - | 2 | 163 | 28.93% |
| XOM250620P00075000 | 2024-04-17 1:36PM EDT | 75.00 | 0.94 | 0.29 | 0.59 | 0.00 | - | 1 | 396 | 27.47% |
| XOM250620P00080000 | 2024-05-17 2:42PM EDT | 80.00 | 0.79 | 0.54 | 1.01 | -0.14 | -15.05% | 10 | 2,566 | 27.41% |
| XOM250620P00085000 | 2024-05-17 3:47PM EDT | 85.00 | 1.14 | 0.88 | 3.25 | -0.38 | -25.00% | 7 | 1,709 | 34.28% |
| XOM250620P00090000 | 2024-05-16 9:55AM EDT | 90.00 | 1.70 | 1.34 | 2.21 | 0.00 | - | 1 | 881 | 26.31% |
| XOM250620P00095000 | 2024-05-17 2:46PM EDT | 95.00 | 2.25 | 2.03 | 2.48 | -0.18 | -7.41% | 8 | 1,223 | 23.65% |
| XOM250620P00100000 | 2024-05-15 2:25PM EDT | 100.00 | 3.32 | 2.80 | 4.15 | 0.00 | - | 11 | 3,831 | 24.98% |
| XOM250620P00105000 | 2024-05-17 11:15AM EDT | 105.00 | 4.37 | 4.05 | 6.25 | -0.28 | -6.02% | 3 | 7,348 | 26.17% |
| XOM250620P00110000 | 2024-05-17 3:54PM EDT | 110.00 | 5.55 | 5.45 | 6.70 | -0.43 | -7.19% | 20 | 1,480 | 22.72% |
| XOM250620P00115000 | 2024-05-17 3:07PM EDT | 115.00 | 7.20 | 7.15 | 7.80 | -0.30 | -4.00% | 7 | 2,621 | 20.38% |
| XOM250620P00120000 | 2024-05-17 3:07PM EDT | 120.00 | 9.30 | 9.20 | 9.70 | -0.27 | -2.82% | 16 | 2,239 | 19.09% |
| XOM250620P00125000 | 2024-05-17 2:58PM EDT | 125.00 | 11.75 | 10.80 | 12.25 | -0.85 | -6.75% | 56 | 5,871 | 18.33% |
| XOM250620P00130000 | 2024-05-13 12:23PM EDT | 130.00 | 16.45 | 13.40 | 15.65 | 0.00 | - | 1 | 259 | 18.49% |
| XOM250620P00135000 | 2024-05-06 3:38PM EDT | 135.00 | 20.85 | 17.60 | 19.25 | 0.00 | - | 190 | 223 | 18.33% |
| XOM250620P00140000 | 2024-04-22 3:33PM EDT | 140.00 | 22.45 | 20.60 | 22.00 | 0.00 | - | 13 | 29 | 14.91% |
| XOM250620P00145000 | 2024-05-06 3:37PM EDT | 145.00 | 29.05 | 24.85 | 26.70 | 0.00 | - | 16 | 16 | 15.96% |
| XOM250620P00150000 | 2024-04-12 9:42AM EDT | 150.00 | 28.15 | 30.60 | 35.45 | 0.00 | - | 34 | 30 | 28.46% |
| XOM250620P00155000 | 2023-05-10 10:27AM EDT | 155.00 | 48.35 | 45.20 | 48.25 | 0.00 | - | - | 1 | 47.86% |
| XOM250620P00160000 | 2023-05-11 3:50PM EDT | 160.00 | 55.58 | 51.25 | 54.75 | 0.00 | - | 4 | 0 | 53.20% |
| XOM250620P00165000 | 2024-04-12 1:03PM EDT | 165.00 | 44.00 | 45.60 | 50.35 | 0.00 | - | 3 | 3 | 34.20% |
| XOM250620P00170000 | 2024-03-13 1:17PM EDT | 170.00 | 59.52 | 47.75 | 52.50 | 0.00 | - | 2 | 0 | 27.41% |
| XOM250620P00175000 | 2024-05-15 3:50PM EDT | 175.00 | 57.00 | 53.35 | 57.50 | 0.00 | - | 2 | 2 | 28.91% |
| PXD250620P00220000 | 2024-04-24 9:46AM EDT | 220.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PXD250620P00250000 | 2024-04-17 12:24PM EDT | 250.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD250620P00260000 | 2024-05-01 2:42PM EDT | 260.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PXD250620P00280000 | 2024-05-01 12:41PM EDT | 280.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.