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
61.546,02 +1.464,64 (+2,44%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218C00050000 | 2024-05-13 3:34PM EDT | 50.00 | 69.60 | 68.05 | 72.90 | 0.00 | - | 170 | 13 | 46.20% |
| XOM261218C00055000 | 2024-05-03 9:53AM EDT | 55.00 | 60.42 | 63.00 | 67.95 | 0.00 | - | 1 | 2 | 42.08% |
| XOM261218C00060000 | 2024-05-14 9:55AM EDT | 60.00 | 58.00 | 58.10 | 63.00 | 0.00 | - | 1 | 7 | 38.33% |
| XOM261218C00065000 | 2024-05-14 1:23PM EDT | 65.00 | 53.22 | 53.55 | 58.45 | 0.00 | - | 11 | 139 | 36.18% |
| XOM261218C00070000 | 2024-05-16 10:23AM EDT | 70.00 | 50.83 | 49.70 | 53.45 | 0.00 | - | 1 | 208 | 32.73% |
| XOM261218C00075000 | 2024-05-17 2:39PM EDT | 75.00 | 48.11 | 45.15 | 49.40 | +3.29 | +7.34% | 1 | 617 | 32.02% |
| XOM261218C00080000 | 2024-05-17 2:38PM EDT | 80.00 | 43.50 | 41.60 | 45.30 | +2.75 | +6.75% | 5 | 924 | 30.90% |
| XOM261218C00085000 | 2024-05-15 1:17PM EDT | 85.00 | 38.50 | 37.50 | 41.70 | 0.00 | - | 2 | 358 | 30.61% |
| XOM261218C00090000 | 2024-05-09 1:51PM EDT | 90.00 | 33.72 | 34.20 | 37.45 | 0.00 | - | 104 | 273 | 28.77% |
| XOM261218C00095000 | 2024-04-26 11:41AM EDT | 95.00 | 31.10 | 30.50 | 35.00 | 0.00 | - | 1 | 118 | 29.94% |
| XOM261218C00100000 | 2024-05-17 11:41AM EDT | 100.00 | 28.31 | 28.35 | 30.00 | +0.26 | +0.93% | 1 | 334 | 26.56% |
| XOM261218C00105000 | 2024-05-17 1:01PM EDT | 105.00 | 26.00 | 24.80 | 27.30 | +0.79 | +3.13% | 1 | 190 | 26.70% |
| XOM261218C00110000 | 2024-05-14 3:50PM EDT | 110.00 | 22.00 | 21.60 | 24.60 | 0.00 | - | 10 | 628 | 26.52% |
| XOM261218C00115000 | 2024-05-14 1:09PM EDT | 115.00 | 19.17 | 19.20 | 23.10 | 0.00 | - | 1 | 321 | 27.70% |
| XOM261218C00120000 | 2024-05-17 2:54PM EDT | 120.00 | 18.45 | 17.10 | 18.70 | +0.30 | +1.65% | 10 | 448 | 24.69% |
| XOM261218C00125000 | 2024-05-15 11:15AM EDT | 125.00 | 15.00 | 15.65 | 17.95 | 0.00 | - | 30 | 399 | 26.32% |
| XOM261218C00130000 | 2024-05-16 12:52PM EDT | 130.00 | 12.90 | 12.85 | 14.70 | -0.92 | -6.66% | 9 | 189 | 24.42% |
| XOM261218C00135000 | 2024-05-15 12:28PM EDT | 135.00 | 11.25 | 10.35 | 12.80 | 0.00 | - | 15 | 185 | 24.06% |
| XOM261218C00140000 | 2024-05-15 2:07PM EDT | 140.00 | 10.70 | 10.10 | 13.25 | 0.00 | - | 78 | 151 | 26.58% |
| XOM261218C00145000 | 2024-05-06 2:35PM EDT | 145.00 | 8.76 | 7.90 | 11.00 | 0.00 | - | 2 | 140 | 25.35% |
| XOM261218C00150000 | 2024-05-15 12:54PM EDT | 150.00 | 7.65 | 6.95 | 8.45 | 0.00 | - | 8 | 181 | 23.43% |
| XOM261218C00155000 | 2024-05-10 3:30PM EDT | 155.00 | 6.30 | 6.55 | 7.30 | 0.00 | - | 15 | 130 | 23.23% |
| XOM261218C00160000 | 2024-05-14 2:09PM EDT | 160.00 | 5.53 | 5.55 | 6.30 | 0.00 | - | 78 | 154 | 23.07% |
| XOM261218C00165000 | 2024-04-02 9:58AM EDT | 165.00 | 5.30 | 4.60 | 7.40 | 0.00 | - | 10 | 13 | 26.03% |
| XOM261218C00170000 | 2024-05-16 3:50PM EDT | 170.00 | 4.00 | 4.05 | 4.75 | 0.00 | - | 1 | 8 | 22.93% |
| XOM261218C00175000 | 2024-05-02 1:15PM EDT | 175.00 | 3.80 | 2.25 | 4.15 | 0.00 | - | 1 | 21 | 22.93% |
| XOM261218C00180000 | 2024-05-10 11:52AM EDT | 180.00 | 2.76 | 2.84 | 3.35 | 0.00 | - | 1 | 10 | 22.37% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218P00050000 | 2024-04-18 10:18AM EDT | 50.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 189 | 12.50% |
| XOM261218P00055000 | 2024-05-15 1:33PM EDT | 55.00 | 0.85 | 0.00 | 1.31 | 0.00 | - | 1 | 331 | 32.85% |
| XOM261218P00060000 | 2024-05-13 1:53PM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 498 | 6.25% |
| XOM261218P00065000 | 2024-04-23 3:39PM EDT | 65.00 | 1.59 | 0.00 | 2.70 | 0.00 | - | 1 | 15 | 32.48% |
| XOM261218P00070000 | 2024-04-03 12:06PM EDT | 70.00 | 2.08 | 2.22 | 2.57 | 0.00 | - | 1 | 79 | 28.87% |
| XOM261218P00075000 | 2024-05-03 10:35AM EDT | 75.00 | 3.15 | 2.16 | 2.95 | 0.00 | - | 2 | 86 | 27.09% |
| XOM261218P00080000 | 2024-04-17 10:58AM EDT | 80.00 | 3.90 | 2.42 | 3.30 | 0.00 | - | 5 | 26 | 25.19% |
| XOM261218P00085000 | 2024-04-25 9:49AM EDT | 85.00 | 4.35 | 3.55 | 5.00 | 0.00 | - | 4 | 59 | 26.33% |
| XOM261218P00090000 | 2024-05-13 12:57PM EDT | 90.00 | 5.75 | 4.20 | 5.10 | 0.00 | - | 3 | 56 | 23.58% |
| XOM261218P00095000 | 2024-05-13 9:33AM EDT | 95.00 | 6.50 | 5.25 | 7.40 | 0.00 | - | 1 | 36 | 24.89% |
| XOM261218P00100000 | 2024-05-17 1:55PM EDT | 100.00 | 7.25 | 6.50 | 8.25 | -0.25 | -3.33% | 1 | 290 | 23.21% |
| XOM261218P00105000 | 2024-05-17 1:55PM EDT | 105.00 | 8.65 | 7.50 | 9.15 | -1.50 | -14.78% | 5 | 56 | 21.48% |
| XOM261218P00110000 | 2024-05-17 1:55PM EDT | 110.00 | 10.40 | 8.45 | 11.65 | -1.20 | -10.34% | 2 | 40 | 21.87% |
| XOM261218P00115000 | 2024-05-06 2:27PM EDT | 115.00 | 13.90 | 10.20 | 12.90 | 0.00 | - | 2 | 53 | 20.17% |
| XOM261218P00120000 | 2024-05-17 1:55PM EDT | 120.00 | 14.55 | 12.50 | 16.60 | +0.05 | +0.34% | 2 | 210 | 21.48% |
| XOM261218P00125000 | 2024-04-09 11:41AM EDT | 125.00 | 17.62 | 16.60 | 19.20 | 0.00 | - | 1 | 26 | 20.99% |
| XOM261218P00130000 | 2024-04-10 9:58AM EDT | 130.00 | 19.75 | 19.45 | 21.85 | 0.00 | - | 44 | 39 | 20.28% |
| XOM261218P00140000 | 2024-02-15 3:43PM EDT | 140.00 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 27.14% |
| XOM261218P00145000 | 2024-03-01 1:48PM EDT | 145.00 | 39.95 | 29.75 | 32.65 | 0.00 | - | 1 | 37 | 20.27% |
| XOM261218P00150000 | 2024-05-01 2:23PM EDT | 150.00 | 35.78 | 30.60 | 33.85 | 0.00 | - | 4 | 40 | 15.89% |
| XOM261218P00155000 | 2024-03-28 12:21PM EDT | 155.00 | 40.14 | 37.90 | 40.70 | 0.00 | - | 40 | 40 | 20.30% |
| XOM261218P00160000 | 2024-05-09 11:54AM EDT | 160.00 | 43.26 | 38.30 | 41.85 | 0.00 | - | 2 | 0 | 14.22% |
© 2024 Yahoo. Tutti i diritti riservati.