Italia markets close in 5 hours 33 minutes
FTSE MIB
34.459,64 -365,37 (-1,05%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,11 -0,69 (-0,86%) Bitcoin EUR
65.275,40 +3.730,79 (+6,06%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Preborsa:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM251219C00050000 | 2024-04-19 12:08PM EDT | 50.00 | 70.23 | 68.15 | 72.85 | 0.00 | - | 29 | 5 | 50.04% |
| XOM251219C00055000 | 2024-04-01 1:35PM EDT | 55.00 | 62.03 | 59.50 | 64.50 | 0.00 | - | 322 | 3 | 37.62% |
| XOM251219C00060000 | 2024-04-12 1:21PM EDT | 60.00 | 61.00 | 55.60 | 60.45 | 0.00 | - | 1 | 12 | 40.55% |
| XOM251219C00065000 | 2024-05-14 1:19PM EDT | 65.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM251219C00070000 | 2024-05-13 12:21PM EDT | 70.00 | 48.77 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| XOM251219C00075000 | 2024-05-10 3:39PM EDT | 75.00 | 44.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XOM251219C00080000 | 2024-05-13 1:39PM EDT | 80.00 | 38.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM251219C00085000 | 2024-05-20 12:18PM EDT | 85.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM251219C00090000 | 2024-05-20 1:30PM EDT | 90.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM251219C00095000 | 2024-04-26 1:23PM EDT | 95.00 | 29.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM251219C00100000 | 2024-05-09 1:22PM EDT | 100.00 | 24.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM251219C00105000 | 2024-05-13 10:51AM EDT | 105.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM251219C00110000 | 2024-05-01 12:42PM EDT | 110.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| XOM251219C00115000 | 2024-05-20 1:30PM EDT | 115.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM251219C00120000 | 2024-05-14 1:43PM EDT | 120.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XOM251219C00125000 | 2024-05-20 11:23AM EDT | 125.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| XOM251219C00130000 | 2024-05-17 2:03PM EDT | 130.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XOM251219C00135000 | 2024-05-13 10:54AM EDT | 135.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XOM251219C00140000 | 2024-05-20 12:13PM EDT | 140.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XOM251219C00145000 | 2024-04-26 11:03AM EDT | 145.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOM251219C00150000 | 2024-05-13 1:59PM EDT | 150.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| XOM251219C00155000 | 2024-05-06 2:50PM EDT | 155.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| XOM251219C00160000 | 2024-02-20 12:53PM EDT | 160.00 | 1.40 | 1.98 | 2.60 | 0.00 | - | 3 | 45 | 21.70% |
| XOM251219C00165000 | 2024-05-15 10:12AM EDT | 165.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM251219C00170000 | 2024-04-17 11:45AM EDT | 170.00 | 2.68 | 1.61 | 5.00 | 0.00 | - | 10 | 127 | 30.36% |
| XOM251219C00175000 | 2024-05-20 3:32PM EDT | 175.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM251219C00180000 | 2024-05-03 9:40AM EDT | 180.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM251219P00050000 | 2024-03-18 12:18PM EDT | 50.00 | 0.35 | 0.23 | 0.35 | 0.00 | - | 9 | 44 | 35.67% |
| XOM251219P00055000 | 2024-04-24 12:01PM EDT | 55.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM251219P00060000 | 2024-05-16 11:39AM EDT | 60.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XOM251219P00065000 | 2024-05-16 9:33AM EDT | 65.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XOM251219P00070000 | 2024-04-02 9:55AM EDT | 70.00 | 1.06 | 1.05 | 1.15 | 0.00 | - | 2 | 1,731 | 29.40% |
| XOM251219P00075000 | 2024-04-18 10:17AM EDT | 75.00 | 1.67 | 0.87 | 1.41 | 0.00 | - | 2 | 1,914 | 27.60% |
| XOM251219P00080000 | 2024-05-20 3:05PM EDT | 80.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| XOM251219P00085000 | 2024-05-07 10:23AM EDT | 85.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOM251219P00090000 | 2024-05-09 1:50PM EDT | 90.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM251219P00095000 | 2024-05-15 2:25PM EDT | 95.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XOM251219P00100000 | 2024-05-20 11:43AM EDT | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| XOM251219P00105000 | 2024-05-20 3:10PM EDT | 105.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| XOM251219P00110000 | 2024-05-20 12:59PM EDT | 110.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| XOM251219P00115000 | 2024-05-17 2:09PM EDT | 115.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| XOM251219P00120000 | 2024-05-16 3:20PM EDT | 120.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| XOM251219P00125000 | 2024-05-17 12:30PM EDT | 125.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM251219P00130000 | 2024-05-17 2:45PM EDT | 130.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM251219P00135000 | 2024-03-26 12:11PM EDT | 135.00 | 24.40 | 19.15 | 22.50 | 0.00 | - | 360 | 631 | 20.05% |
| XOM251219P00140000 | 2023-11-13 12:08PM EDT | 140.00 | 36.80 | 40.75 | 42.45 | 0.00 | - | 2 | 70 | 48.00% |
| XOM251219P00145000 | 2023-07-28 10:02AM EDT | 145.00 | 42.35 | 37.15 | 38.90 | 0.00 | - | 2 | 8 | 35.83% |
| XOM251219P00150000 | 2024-05-17 2:45PM EDT | 150.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XOM251219P00155000 | 2023-05-17 11:29AM EDT | 155.00 | 51.37 | 48.30 | 52.35 | 0.00 | - | 1 | 6 | 45.82% |
| XOM251219P00160000 | 2023-10-06 10:11AM EDT | 160.00 | 54.65 | 50.95 | 55.15 | 0.00 | - | 5 | 0 | 43.90% |
| XOM251219P00165000 | 2023-04-03 3:17PM EDT | 165.00 | 50.10 | 56.70 | 60.05 | 0.00 | - | 2 | 1 | 45.47% |
| XOM251219P00170000 | 2023-10-06 10:13AM EDT | 170.00 | 64.30 | 60.50 | 65.40 | 0.00 | - | 9 | 0 | 47.75% |
| XOM251219P00175000 | 2023-06-13 12:42PM EDT | 175.00 | 67.85 | 68.05 | 72.90 | 0.00 | - | 1 | 0 | 53.69% |
© 2024 Yahoo. Tutti i diritti riservati.