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
61.451,30 +1.425,57 (+2,37%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524C00080000 | 2024-04-16 1:58PM EDT | 80.00 | 38.65 | 39.40 | 40.10 | 0.00 | - | 1 | 0 | 136.33% |
| XOM240524C00095000 | 2024-05-09 12:52PM EDT | 95.00 | 22.70 | 24.45 | 25.10 | 0.00 | - | 1 | 0 | 86.72% |
| XOM240524C00100000 | 2024-05-13 3:14PM EDT | 100.00 | 18.15 | 19.55 | 20.15 | 0.00 | - | 10 | 0 | 76.07% |
| XOM240524C00104000 | 2024-05-01 1:13PM EDT | 104.00 | 12.68 | 15.55 | 16.15 | 0.00 | - | 1 | 0 | 62.21% |
| XOM240524C00105000 | 2024-05-16 9:47AM EDT | 105.00 | 13.60 | 14.50 | 15.05 | 0.00 | - | 4 | 4 | 53.91% |
| XOM240524C00106000 | 2024-04-11 2:07PM EDT | 106.00 | 16.32 | 11.65 | 12.30 | 0.00 | - | - | 2 | 0.00% |
| XOM240524C00107000 | 2024-04-17 9:51AM EDT | 107.00 | 12.57 | 12.50 | 13.20 | 0.00 | - | 1 | 0 | 51.86% |
| XOM240524C00108000 | 2024-05-13 3:14PM EDT | 108.00 | 10.10 | 11.50 | 12.15 | 0.00 | - | 90 | 0 | 60.45% |
| XOM240524C00109000 | 2024-04-22 9:34AM EDT | 109.00 | 10.75 | 10.50 | 11.15 | 0.00 | - | - | 0 | 56.45% |
| XOM240524C00110000 | 2024-05-17 3:32PM EDT | 110.00 | 9.86 | 9.55 | 10.15 | +1.81 | +22.48% | 247 | 0 | 52.44% |
| XOM240524C00111000 | 2024-05-13 3:44PM EDT | 111.00 | 6.85 | 8.50 | 10.90 | 0.00 | - | 1,551 | 0 | 62.40% |
| XOM240524C00112000 | 2024-05-14 9:46AM EDT | 112.00 | 5.35 | 7.55 | 9.80 | 0.00 | - | 1 | 1 | 57.13% |
| XOM240524C00113000 | 2024-05-15 9:57AM EDT | 113.00 | 4.00 | 6.55 | 9.00 | 0.00 | - | 2 | 8 | 54.44% |
| XOM240524C00114000 | 2024-05-17 3:20PM EDT | 114.00 | 5.86 | 5.55 | 6.55 | +0.61 | +11.62% | 25 | 89 | 44.92% |
| XOM240524C00115000 | 2024-05-17 3:13PM EDT | 115.00 | 4.99 | 3.80 | 7.00 | +1.64 | +48.96% | 61 | 115 | 66.16% |
| XOM240524C00116000 | 2024-05-17 2:43PM EDT | 116.00 | 4.00 | 3.75 | 4.65 | +1.64 | +69.49% | 64 | 457 | 36.94% |
| XOM240524C00117000 | 2024-05-17 3:06PM EDT | 117.00 | 3.10 | 2.85 | 3.30 | +1.15 | +58.97% | 248 | 1,677 | 25.34% |
| XOM240524C00118000 | 2024-05-17 3:54PM EDT | 118.00 | 2.35 | 1.96 | 2.40 | +1.02 | +76.69% | 1,219 | 1,126 | 21.83% |
| XOM240524C00119000 | 2024-05-17 3:59PM EDT | 119.00 | 1.57 | 1.53 | 1.65 | +0.67 | +74.44% | 4,494 | 1,429 | 19.80% |
| XOM240524C00120000 | 2024-05-17 4:00PM EDT | 120.00 | 1.03 | 0.98 | 1.10 | +0.48 | +87.27% | 6,470 | 1,995 | 19.21% |
| XOM240524C00121000 | 2024-05-17 3:59PM EDT | 121.00 | 0.58 | 0.59 | 0.65 | +0.27 | +87.10% | 2,105 | 1,450 | 18.21% |
| XOM240524C00122000 | 2024-05-17 3:59PM EDT | 122.00 | 0.34 | 0.30 | 0.35 | +0.17 | +100.00% | 1,267 | 2,516 | 17.53% |
| XOM240524C00123000 | 2024-05-17 3:59PM EDT | 123.00 | 0.17 | 0.16 | 0.20 | +0.06 | +54.55% | 2,850 | 397 | 17.92% |
| XOM240524C00124000 | 2024-05-17 3:59PM EDT | 124.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 267 | 348 | 17.87% |
| XOM240524C00125000 | 2024-05-17 3:50PM EDT | 125.00 | 0.04 | 0.04 | 0.10 | 0.00 | - | 358 | 3,097 | 20.90% |
| XOM240524C00126000 | 2024-05-17 3:58PM EDT | 126.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 303 | 155 | 20.70% |
| XOM240524C00127000 | 2024-05-17 3:59PM EDT | 127.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 65 | 450 | 23.24% |
| XOM240524C00128000 | 2024-05-17 3:58PM EDT | 128.00 | 0.03 | 0.01 | 0.43 | -0.01 | -25.00% | 145 | 1,996 | 41.80% |
| XOM240524C00129000 | 2024-05-17 3:25PM EDT | 129.00 | 0.01 | 0.00 | 0.27 | -0.02 | -66.67% | 39 | 95 | 39.80% |
| XOM240524C00130000 | 2024-05-17 3:54PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 438 | 704 | 30.66% |
| XOM240524C00131000 | 2024-05-17 3:39PM EDT | 131.00 | 0.02 | 0.00 | 0.23 | -0.01 | -33.33% | 92 | 24 | 44.04% |
| XOM240524C00132000 | 2024-05-17 3:59PM EDT | 132.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1,094 | 234 | 46.78% |
| XOM240524C00133000 | 2024-05-17 3:24PM EDT | 133.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 29 | 12 | 58.55% |
| XOM240524C00134000 | 2024-05-03 10:02AM EDT | 134.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 11 | 40.82% |
| XOM240524C00135000 | 2024-05-17 9:33AM EDT | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 77 | 40.63% |
| XOM240524C00136000 | 2024-05-13 2:01PM EDT | 136.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 42 | 45.31% |
| XOM240524C00140000 | 2024-05-14 10:34AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 847 | 46.48% |
| XOM240524C00145000 | 2024-04-30 9:59AM EDT | 145.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 96 | 58.20% |
| XOM240524C00150000 | 2024-04-25 11:46AM EDT | 150.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 60 | 67.19% |
| PXD240524C00240000 | 2024-04-26 2:40PM EDT | 240.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PXD240524C00255000 | 2024-04-08 3:04PM EDT | 255.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PXD240524C00260000 | 2024-04-26 9:30AM EDT | 260.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| PXD240524C00265000 | 2024-04-15 2:48PM EDT | 265.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PXD240524C00270000 | 2024-04-26 9:57AM EDT | 270.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| PXD240524C00275000 | 2024-05-02 1:12PM EDT | 275.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| PXD240524C00280000 | 2024-05-02 1:23PM EDT | 280.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| PXD240524C00285000 | 2024-04-11 10:50AM EDT | 285.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PXD240524C00290000 | 2024-04-10 3:55PM EDT | 290.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PXD240524C00300000 | 2024-05-01 12:47PM EDT | 300.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524P00090000 | 2024-05-13 3:02PM EDT | 90.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 84.38% |
| XOM240524P00095000 | 2024-05-14 9:51AM EDT | 95.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 3 | 16 | 95.41% |
| XOM240524P00100000 | 2024-05-17 1:05PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 91 | 261 | 51.56% |
| XOM240524P00101000 | 2024-05-10 10:07AM EDT | 101.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 3 | 25 | 53.13% |
| XOM240524P00102000 | 2024-05-13 11:13AM EDT | 102.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 320 | 300 | 51.56% |
| XOM240524P00103000 | 2024-05-15 11:34AM EDT | 103.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 10 | 110 | 50.39% |
| XOM240524P00104000 | 2024-05-17 9:43AM EDT | 104.00 | 0.02 | 0.00 | 0.46 | -0.02 | -50.00% | 7 | 1 | 63.38% |
| XOM240524P00105000 | 2024-05-17 3:26PM EDT | 105.00 | 0.01 | 0.00 | 0.43 | -0.02 | -66.67% | 31 | 310 | 59.08% |
| XOM240524P00106000 | 2024-05-17 3:11PM EDT | 106.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 33 | 39.84% |
| XOM240524P00107000 | 2024-05-17 3:59PM EDT | 107.00 | 0.02 | 0.00 | 0.44 | -0.02 | -50.00% | 23 | 320 | 52.44% |
| XOM240524P00108000 | 2024-05-17 3:13PM EDT | 108.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 195 | 35.74% |
| XOM240524P00109000 | 2024-05-17 3:29PM EDT | 109.00 | 0.04 | 0.01 | 0.24 | -0.02 | -33.33% | 3 | 53 | 46.39% |
| XOM240524P00110000 | 2024-05-17 3:35PM EDT | 110.00 | 0.03 | 0.03 | 0.25 | -0.02 | -40.00% | 322 | 589 | 43.26% |
| XOM240524P00111000 | 2024-05-17 2:29PM EDT | 111.00 | 0.05 | 0.04 | 0.24 | -0.02 | -28.57% | 11 | 420 | 39.26% |
| XOM240524P00112000 | 2024-05-17 3:56PM EDT | 112.00 | 0.05 | 0.02 | 0.30 | -0.05 | -50.00% | 58 | 521 | 37.79% |
| XOM240524P00113000 | 2024-05-17 3:59PM EDT | 113.00 | 0.06 | 0.05 | 2.18 | -0.07 | -53.85% | 195 | 1,392 | 54.03% |
| XOM240524P00114000 | 2024-05-17 2:38PM EDT | 114.00 | 0.07 | 0.07 | 0.08 | -0.15 | -68.18% | 166 | 607 | 21.68% |
| XOM240524P00115000 | 2024-05-17 3:47PM EDT | 115.00 | 0.10 | 0.05 | 0.52 | -0.19 | -65.52% | 5,088 | 1,219 | 31.79% |
| XOM240524P00116000 | 2024-05-17 3:58PM EDT | 116.00 | 0.16 | 0.02 | 0.26 | -0.38 | -70.37% | 352 | 2,275 | 21.19% |
| XOM240524P00117000 | 2024-05-17 3:59PM EDT | 117.00 | 0.27 | 0.05 | 0.27 | -0.49 | -64.47% | 997 | 2,633 | 17.33% |
| XOM240524P00118000 | 2024-05-17 3:59PM EDT | 118.00 | 0.46 | 0.42 | 0.56 | -0.77 | -62.60% | 3,183 | 1,128 | 18.38% |
| XOM240524P00119000 | 2024-05-17 3:56PM EDT | 119.00 | 0.78 | 0.62 | 0.78 | -0.97 | -55.43% | 3,195 | 757 | 16.24% |
| XOM240524P00120000 | 2024-05-17 3:59PM EDT | 120.00 | 1.20 | 1.09 | 1.25 | -1.18 | -49.58% | 826 | 375 | 16.02% |
| XOM240524P00121000 | 2024-05-17 3:58PM EDT | 121.00 | 1.84 | 1.16 | 3.75 | -1.57 | -46.04% | 437 | 137 | 45.46% |
| XOM240524P00122000 | 2024-05-17 3:56PM EDT | 122.00 | 2.45 | 2.36 | 4.65 | -1.88 | -43.42% | 755 | 280 | 50.02% |
| XOM240524P00123000 | 2024-05-17 2:18PM EDT | 123.00 | 3.75 | 2.90 | 5.55 | -0.94 | -20.04% | 3 | 32 | 54.10% |
| XOM240524P00124000 | 2024-05-17 1:47PM EDT | 124.00 | 4.80 | 3.20 | 6.45 | -1.30 | -21.31% | 1 | 24 | 57.79% |
| XOM240524P00125000 | 2024-05-14 2:55PM EDT | 125.00 | 7.62 | 4.90 | 7.45 | 0.00 | - | 1 | 5 | 62.79% |
| XOM240524P00126000 | 2024-05-02 3:10PM EDT | 126.00 | 10.21 | 5.15 | 7.55 | 0.00 | - | 1 | 2 | 51.39% |
| XOM240524P00127000 | 2024-04-25 9:55AM EDT | 127.00 | 7.90 | 7.00 | 7.70 | 0.00 | - | 1 | 0 | 35.84% |
| XOM240524P00128000 | 2024-05-17 12:24PM EDT | 128.00 | 9.15 | 7.15 | 8.75 | -0.05 | -0.54% | 1 | 0 | 40.63% |
| XOM240524P00129000 | 2024-05-15 3:00PM EDT | 129.00 | 10.65 | 9.10 | 9.75 | 0.00 | - | 39 | 10 | 43.90% |
| XOM240524P00130000 | 2024-04-22 9:43AM EDT | 130.00 | 11.70 | 10.00 | 10.75 | 0.00 | - | 1 | 1 | 47.07% |
| XOM240524P00131000 | 2024-05-13 3:31PM EDT | 131.00 | 14.00 | 12.10 | 12.25 | 0.00 | - | 36 | 2 | 62.31% |
| XOM240524P00133000 | 2024-05-13 3:31PM EDT | 133.00 | 16.00 | 14.70 | 15.40 | 0.00 | - | 25 | 2 | 89.21% |
| XOM240524P00136000 | 2024-05-13 3:31PM EDT | 136.00 | 19.00 | 16.00 | 16.75 | 0.00 | - | 2 | 2 | 64.65% |
| XOM240524P00140000 | 2024-05-15 3:00PM EDT | 140.00 | 21.65 | 21.10 | 21.30 | 0.00 | - | 22 | 6 | 91.36% |
| PXD240524P00245000 | 2024-05-02 3:46PM EDT | 245.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 500 | 533 | 0.00% |
| PXD240524P00255000 | 2024-05-01 12:47PM EDT | 255.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PXD240524P00260000 | 2024-05-01 1:48PM EDT | 260.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| PXD240524P00265000 | 2024-04-29 10:03AM EDT | 265.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| PXD240524P00270000 | 2024-05-01 1:48PM EDT | 270.00 | 9.33 | 0.00 | 0.00 | +9.33 | - | - | 6 | 0.00% |
| PXD240524P00300000 | 2024-04-22 3:00PM EDT | 300.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.