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
61.520,43 +1.435,73 (+2,39%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116C00050000 | 2024-05-13 3:45PM EDT | 50.00 | 68.80 | 68.05 | 72.50 | 0.00 | - | 1,470 | 77 | 55.37% |
| XOM260116C00055000 | 2024-03-27 12:53PM EDT | 55.00 | 59.50 | 60.50 | 65.50 | 0.00 | - | 2 | 1 | 37.21% |
| XOM260116C00060000 | 2024-05-08 3:55PM EDT | 60.00 | 56.60 | 58.05 | 62.95 | 0.00 | - | 1 | 4 | 47.55% |
| XOM260116C00065000 | 2024-05-10 11:28AM EDT | 65.00 | 53.75 | 53.70 | 57.80 | 0.00 | - | 8 | 140 | 42.43% |
| XOM260116C00070000 | 2024-05-17 2:39PM EDT | 70.00 | 51.86 | 48.55 | 53.20 | +3.58 | +7.42% | 1 | 142 | 39.86% |
| XOM260116C00075000 | 2024-05-13 3:54PM EDT | 75.00 | 44.07 | 44.30 | 47.50 | 0.00 | - | 49 | 54 | 33.36% |
| XOM260116C00080000 | 2024-05-13 11:18AM EDT | 80.00 | 39.74 | 40.40 | 43.45 | 0.00 | - | 20 | 556 | 32.98% |
| XOM260116C00085000 | 2024-05-13 11:35AM EDT | 85.00 | 35.30 | 36.95 | 39.05 | 0.00 | - | 9 | 1,079 | 31.12% |
| XOM260116C00090000 | 2024-05-14 3:48PM EDT | 90.00 | 32.55 | 33.00 | 34.95 | 0.00 | - | 2 | 737 | 29.85% |
| XOM260116C00095000 | 2024-05-10 1:58PM EDT | 95.00 | 28.21 | 29.35 | 31.90 | 0.00 | - | 20 | 1,513 | 30.65% |
| XOM260116C00100000 | 2024-05-17 2:13PM EDT | 100.00 | 26.87 | 26.35 | 28.30 | +0.62 | +2.36% | 2,987 | 506 | 29.70% |
| XOM260116C00105000 | 2024-05-17 9:54AM EDT | 105.00 | 22.70 | 22.90 | 24.45 | +0.38 | +1.70% | 42 | 1,293 | 27.95% |
| XOM260116C00110000 | 2024-05-15 3:27PM EDT | 110.00 | 19.42 | 19.75 | 21.70 | 0.00 | - | 42 | 914 | 27.92% |
| XOM260116C00115000 | 2024-05-17 2:27PM EDT | 115.00 | 17.60 | 16.45 | 18.35 | +0.60 | +3.53% | 3 | 404 | 26.45% |
| XOM260116C00120000 | 2024-05-16 12:04PM EDT | 120.00 | 13.95 | 14.65 | 15.80 | -0.50 | -3.46% | 1 | 5,107 | 25.99% |
| XOM260116C00125000 | 2024-05-15 3:38PM EDT | 125.00 | 11.84 | 11.75 | 13.60 | 0.00 | - | 28 | 899 | 25.71% |
| XOM260116C00130000 | 2024-05-16 10:26AM EDT | 130.00 | 10.40 | 9.50 | 12.80 | 0.00 | - | 300 | 1,128 | 27.34% |
| XOM260116C00135000 | 2024-05-17 2:31PM EDT | 135.00 | 8.81 | 8.65 | 9.50 | +0.76 | +9.44% | 5 | 551 | 24.54% |
| XOM260116C00140000 | 2024-05-17 1:37PM EDT | 140.00 | 7.15 | 6.25 | 9.55 | +0.65 | +10.00% | 1 | 1,919 | 26.97% |
| XOM260116C00145000 | 2024-05-17 9:36AM EDT | 145.00 | 5.50 | 4.90 | 7.45 | -0.10 | -1.79% | 4 | 191 | 25.47% |
| XOM260116C00150000 | 2024-05-16 2:11PM EDT | 150.00 | 4.35 | 2.75 | 5.50 | 0.00 | - | 10 | 428 | 23.79% |
| XOM260116C00155000 | 2024-05-01 2:41PM EDT | 155.00 | 3.90 | 2.97 | 5.05 | 0.00 | - | 1 | 50 | 24.63% |
| XOM260116C00160000 | 2024-05-17 2:26PM EDT | 160.00 | 3.20 | 2.42 | 4.30 | +0.21 | +7.02% | 5 | 576 | 24.67% |
| XOM260116C00165000 | 2024-05-17 3:42PM EDT | 165.00 | 2.55 | 2.50 | 2.80 | +0.37 | +16.97% | 2 | 138 | 22.62% |
| XOM260116C00170000 | 2024-05-16 10:37AM EDT | 170.00 | 2.07 | 1.40 | 2.32 | 0.00 | - | 5 | 251 | 22.64% |
| XOM260116C00175000 | 2024-05-16 10:00AM EDT | 175.00 | 1.55 | 1.49 | 1.90 | 0.00 | - | 2 | 1,914 | 22.60% |
| XOM260116C00180000 | 2024-05-16 2:43PM EDT | 180.00 | 1.16 | 1.06 | 1.50 | 0.00 | - | 11 | 558 | 22.37% |
| PXD260116C00220000 | 2024-04-09 10:22AM EDT | 220.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| PXD260116C00225000 | 2024-04-16 9:30AM EDT | 225.00 | 65.97 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| PXD260116C00245000 | 2024-04-30 10:26AM EDT | 245.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| PXD260116C00250000 | 2024-05-01 1:51PM EDT | 250.00 | 44.11 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| PXD260116C00255000 | 2024-04-19 3:47PM EDT | 255.00 | 46.54 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| PXD260116C00260000 | 2024-04-19 3:47PM EDT | 260.00 | 43.18 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 12.50% |
| PXD260116C00265000 | 2024-04-09 12:06PM EDT | 265.00 | 41.33 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| PXD260116C00270000 | 2024-05-01 11:05AM EDT | 270.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| PXD260116C00275000 | 2024-04-25 11:42AM EDT | 275.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 12.50% |
| PXD260116C00280000 | 2024-04-25 11:13AM EDT | 280.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| PXD260116C00285000 | 2024-04-25 11:41AM EDT | 285.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| PXD260116C00290000 | 2024-04-10 10:33AM EDT | 290.00 | 31.24 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 12.50% |
| PXD260116C00300000 | 2024-04-15 3:53PM EDT | 300.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| PXD260116C00310000 | 2024-04-29 12:30PM EDT | 310.00 | 21.86 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| PXD260116C00320000 | 2024-04-22 12:05PM EDT | 320.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| PXD260116C00325000 | 2024-04-09 11:26AM EDT | 325.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PXD260116C00330000 | 2024-04-18 3:23PM EDT | 330.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| PXD260116C00360000 | 2024-04-11 2:01PM EDT | 360.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116P00050000 | 2024-03-22 11:45AM EDT | 50.00 | 0.36 | 0.24 | 0.35 | 0.00 | - | 3 | 19 | 35.01% |
| XOM260116P00055000 | 2024-04-24 12:01PM EDT | 55.00 | 0.40 | 0.26 | 0.38 | 0.00 | - | 2 | 1,775 | 31.96% |
| XOM260116P00060000 | 2024-05-16 11:39AM EDT | 60.00 | 0.48 | 0.09 | 0.53 | +0.01 | +2.13% | 1 | 479 | 30.52% |
| XOM260116P00065000 | 2024-05-13 9:42AM EDT | 65.00 | 0.67 | 0.54 | 0.73 | 0.00 | - | 16 | 112 | 29.19% |
| XOM260116P00070000 | 2024-05-07 2:26PM EDT | 70.00 | 1.08 | 0.65 | 1.19 | 0.00 | - | 1 | 121 | 29.19% |
| XOM260116P00075000 | 2024-05-14 9:56AM EDT | 75.00 | 1.43 | 1.12 | 1.50 | 0.00 | - | 2 | 433 | 27.66% |
| XOM260116P00080000 | 2024-05-17 3:40PM EDT | 80.00 | 1.71 | 1.50 | 1.91 | -0.18 | -9.52% | 1 | 1,828 | 26.33% |
| XOM260116P00085000 | 2024-05-17 3:43PM EDT | 85.00 | 2.25 | 2.04 | 2.55 | -0.52 | -18.77% | 3 | 403 | 25.50% |
| XOM260116P00090000 | 2024-05-17 3:53PM EDT | 90.00 | 2.93 | 2.49 | 3.25 | -0.22 | -6.98% | 18 | 1,147 | 24.44% |
| XOM260116P00095000 | 2024-05-17 1:48PM EDT | 95.00 | 3.95 | 2.95 | 5.00 | -0.25 | -5.95% | 33 | 1,535 | 25.56% |
| XOM260116P00100000 | 2024-05-17 3:40PM EDT | 100.00 | 4.96 | 4.65 | 6.05 | -0.34 | -6.42% | 310 | 2,510 | 24.36% |
| XOM260116P00105000 | 2024-05-16 2:27PM EDT | 105.00 | 6.75 | 6.05 | 7.35 | 0.00 | - | 8 | 880 | 23.32% |
| XOM260116P00110000 | 2024-05-16 2:14PM EDT | 110.00 | 8.45 | 7.45 | 8.95 | 0.00 | - | 22 | 1,300 | 22.44% |
| XOM260116P00115000 | 2024-05-17 10:43AM EDT | 115.00 | 10.00 | 8.90 | 10.70 | -0.65 | -6.10% | 5 | 172 | 21.40% |
| XOM260116P00120000 | 2024-05-17 3:40PM EDT | 120.00 | 11.71 | 10.90 | 12.85 | -1.29 | -9.92% | 1 | 206 | 20.60% |
| XOM260116P00125000 | 2024-05-16 10:43AM EDT | 125.00 | 14.45 | 13.20 | 16.45 | 0.00 | - | 13 | 55 | 21.67% |
| XOM260116P00130000 | 2024-05-17 3:40PM EDT | 130.00 | 16.76 | 15.80 | 17.90 | -0.30 | -1.76% | 10 | 7 | 18.76% |
| XOM260116P00140000 | 2024-05-08 3:58PM EDT | 140.00 | 26.40 | 22.45 | 25.50 | 0.00 | - | 1 | 6 | 19.30% |
| XOM260116P00145000 | 2024-02-29 12:19PM EDT | 145.00 | 40.35 | 27.70 | 32.40 | 0.00 | - | 1 | 1 | 24.79% |
| XOM260116P00150000 | 2024-05-06 3:47PM EDT | 150.00 | 33.85 | 29.75 | 33.25 | 0.00 | - | 2 | 2 | 18.44% |
| XOM260116P00155000 | 2023-10-19 12:07PM EDT | 155.00 | 42.50 | 48.45 | 51.65 | 0.00 | - | 10 | 0 | 44.39% |
| XOM260116P00160000 | 2023-09-21 1:58PM EDT | 160.00 | 44.35 | 47.00 | 52.00 | 0.00 | - | 4 | 4 | 38.42% |
| PXD260116P00165000 | 2024-05-02 2:33PM EDT | 165.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM260116P00170000 | 2024-03-15 9:37AM EDT | 170.00 | 58.00 | 47.50 | 52.45 | 0.00 | - | 3 | 3 | 22.06% |
| XOM260116P00175000 | 2024-02-05 1:57PM EDT | 175.00 | 73.54 | 65.50 | 70.50 | 0.00 | - | - | 0 | 49.25% |
| PXD260116P00200000 | 2024-04-24 10:05AM EDT | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| PXD260116P00230000 | 2024-04-12 12:54PM EDT | 230.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| PXD260116P00235000 | 2024-04-11 2:01PM EDT | 235.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD260116P00240000 | 2024-04-29 11:33AM EDT | 240.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 100 | 312 | 0.00% |
| PXD260116P00285000 | 2024-04-11 2:42PM EDT | 285.00 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| PXD260116P00340000 | 2024-04-12 9:52AM EDT | 340.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.