Italia markets open in 2 hours 5 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.662,57 -284,36 (-0,73%) EUR/USD
1,0858 -0,0001 (-0,01%) Bitcoin EUR
63.857,54 -1.442,96 (-2,21%) CMC Crypto 200
1.466,61 -21,93 (-1,47%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | 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 | 365.23% |
| XOM240524C00095000 | 2024-05-09 12:52PM EDT | 95.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524C00100000 | 2024-05-21 10:52AM EDT | 100.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM240524C00104000 | 2024-05-01 1:13PM EDT | 104.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524C00105000 | 2024-05-16 9:47AM EDT | 105.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240524C00106000 | 2024-04-11 2:07PM EDT | 106.00 | 16.32 | 11.65 | 12.30 | 0.00 | - | - | 2 | 68.56% |
| XOM240524C00107000 | 2024-04-17 9:51AM EDT | 107.00 | 12.57 | 12.50 | 13.20 | 0.00 | - | 1 | 0 | 145.46% |
| XOM240524C00108000 | 2024-05-13 3:14PM EDT | 108.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| XOM240524C00109000 | 2024-05-20 9:32AM EDT | 109.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524C00110000 | 2024-05-21 11:20AM EDT | 110.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XOM240524C00111000 | 2024-05-20 1:19PM EDT | 111.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524C00112000 | 2024-05-14 9:46AM EDT | 112.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524C00113000 | 2024-05-15 9:57AM EDT | 113.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240524C00114000 | 2024-05-21 3:59PM EDT | 114.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| XOM240524C00115000 | 2024-05-21 12:06PM EDT | 115.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XOM240524C00116000 | 2024-05-21 3:57PM EDT | 116.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| XOM240524C00117000 | 2024-05-21 3:59PM EDT | 117.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| XOM240524C00118000 | 2024-05-21 3:59PM EDT | 118.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,630 | 0 | 0.39% |
| XOM240524C00119000 | 2024-05-21 3:59PM EDT | 119.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4,485 | 0 | 3.13% |
| XOM240524C00120000 | 2024-05-21 3:59PM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7,854 | 0 | 6.25% |
| XOM240524C00121000 | 2024-05-21 3:59PM EDT | 121.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,982 | 0 | 6.25% |
| XOM240524C00122000 | 2024-05-21 3:58PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 12.50% |
| XOM240524C00123000 | 2024-05-21 3:59PM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 12.50% |
| XOM240524C00124000 | 2024-05-21 3:59PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| XOM240524C00125000 | 2024-05-21 2:47PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| XOM240524C00126000 | 2024-05-21 3:38PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XOM240524C00127000 | 2024-05-20 2:33PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| XOM240524C00128000 | 2024-05-21 2:43PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| XOM240524C00129000 | 2024-05-21 10:10AM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240524C00130000 | 2024-05-21 2:38PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XOM240524C00131000 | 2024-05-21 12:28PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XOM240524C00132000 | 2024-05-21 11:07AM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| XOM240524C00133000 | 2024-05-21 9:45AM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| XOM240524C00134000 | 2024-05-21 10:24AM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| XOM240524C00135000 | 2024-05-21 10:17AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| XOM240524C00136000 | 2024-05-13 2:01PM EDT | 136.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240524C00140000 | 2024-05-20 9:32AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XOM240524C00145000 | 2024-04-30 9:59AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOM240524C00150000 | 2024-04-25 11:46AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| 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 | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524P00090000 | 2024-05-13 3:02PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240524P00095000 | 2024-05-14 9:51AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOM240524P00100000 | 2024-05-17 1:05PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| XOM240524P00101000 | 2024-05-20 9:53AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| XOM240524P00102000 | 2024-05-13 11:13AM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 50.00% |
| XOM240524P00103000 | 2024-05-20 12:46PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| XOM240524P00104000 | 2024-05-21 11:28AM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240524P00105000 | 2024-05-21 2:13PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| XOM240524P00106000 | 2024-05-21 1:51PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| XOM240524P00107000 | 2024-05-21 3:04PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| XOM240524P00108000 | 2024-05-21 3:04PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| XOM240524P00109000 | 2024-05-21 3:04PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| XOM240524P00110000 | 2024-05-21 3:09PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| XOM240524P00111000 | 2024-05-21 12:54PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XOM240524P00112000 | 2024-05-21 12:18PM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XOM240524P00113000 | 2024-05-21 1:54PM EDT | 113.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| XOM240524P00114000 | 2024-05-21 2:41PM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| XOM240524P00115000 | 2024-05-21 3:59PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 6.25% |
| XOM240524P00116000 | 2024-05-21 3:58PM EDT | 116.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 6.25% |
| XOM240524P00117000 | 2024-05-21 3:59PM EDT | 117.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 3.13% |
| XOM240524P00118000 | 2024-05-21 3:59PM EDT | 118.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2,635 | 0 | 0.00% |
| XOM240524P00119000 | 2024-05-21 3:57PM EDT | 119.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2,575 | 0 | 0.00% |
| XOM240524P00120000 | 2024-05-21 3:56PM EDT | 120.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 0.00% |
| XOM240524P00121000 | 2024-05-21 3:59PM EDT | 121.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XOM240524P00122000 | 2024-05-21 12:59PM EDT | 122.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| XOM240524P00123000 | 2024-05-21 9:35AM EDT | 123.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524P00124000 | 2024-05-21 2:46PM EDT | 124.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240524P00125000 | 2024-05-14 2:55PM EDT | 125.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524P00126000 | 2024-05-02 3:10PM EDT | 126.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524P00127000 | 2024-04-25 9:55AM EDT | 127.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524P00128000 | 2024-05-20 3:03PM EDT | 128.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524P00129000 | 2024-05-15 3:00PM EDT | 129.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| XOM240524P00130000 | 2024-04-22 9:43AM EDT | 130.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240524P00131000 | 2024-05-13 3:31PM EDT | 131.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| XOM240524P00133000 | 2024-05-13 3:31PM EDT | 133.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XOM240524P00136000 | 2024-05-13 3:31PM EDT | 136.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240524P00140000 | 2024-05-15 3:00PM EDT | 140.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| 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.