Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.264,76 +293,35 (+0,47%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00100000 | 2024-05-31 1:49PM EDT | 2024-06-21 | 17.10 | 15.50 | 19.60 | +2.85 | +20.00% | 11 | 199 | 79.69% |
| XOM240628C00100000 | 2024-05-22 10:52AM EDT | 2024-06-28 | 16.64 | 15.50 | 19.80 | 0.00 | - | - | 1 | 71.36% |
| XOM240719C00100000 | 2024-05-29 1:45PM EDT | 2024-07-19 | 13.99 | 16.00 | 20.10 | 0.00 | - | 10 | 9,457 | 56.53% |
| XOM240816C00100000 | 2024-05-29 3:36PM EDT | 2024-08-16 | 15.21 | 18.50 | 19.05 | 0.00 | - | 5 | 16 | 37.51% |
| XOM240920C00100000 | 2024-05-31 9:30AM EDT | 2024-09-20 | 15.85 | 18.75 | 19.30 | -0.25 | -1.55% | 1 | 2,388 | 32.68% |
| XOM241018C00100000 | 2024-05-31 3:48PM EDT | 2024-10-18 | 18.65 | 19.10 | 19.70 | +1.49 | +8.68% | 8 | 148 | 31.37% |
| XOM241220C00100000 | 2024-05-31 10:12AM EDT | 2024-12-20 | 18.15 | 20.00 | 20.50 | +1.18 | +6.95% | 1 | 1,399 | 29.41% |
| XOM250117C00100000 | 2024-05-31 1:21PM EDT | 2025-01-17 | 19.95 | 20.40 | 20.90 | +2.45 | +14.00% | 9 | 4,689 | 29.07% |
| XOM250321C00100000 | 2024-05-30 1:56PM EDT | 2025-03-21 | 18.62 | 19.65 | 22.80 | 0.00 | - | 5 | 123 | 31.76% |
| XOM250620C00100000 | 2024-05-31 3:44PM EDT | 2025-06-20 | 22.10 | 21.50 | 24.95 | +2.60 | +13.33% | 1 | 455 | 33.33% |
| XOM251219C00100000 | 2024-05-09 1:22PM EDT | 2025-12-19 | 24.56 | 22.10 | 26.95 | 0.00 | - | 2 | 706 | 31.61% |
| XOM260116C00100000 | 2024-05-31 1:35PM EDT | 2026-01-16 | 24.40 | 24.10 | 26.65 | +2.40 | +10.91% | 3 | 1,727 | 30.26% |
| XOM261218C00100000 | 2024-05-31 12:20PM EDT | 2026-12-18 | 26.45 | 25.75 | 30.00 | -1.86 | -6.57% | 6 | 334 | 29.51% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240607P00100000 | 2024-05-31 12:40PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 19 | 698 | 48.05% |
| XOM240614P00100000 | 2024-05-31 10:58AM EDT | 2024-06-14 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1 | 54 | 38.28% |
| XOM240621P00100000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 46 | 13,161 | 32.23% |
| XOM240628P00100000 | 2024-05-31 11:49AM EDT | 2024-06-28 | 0.12 | 0.01 | 0.08 | -0.02 | -14.29% | 1 | 9 | 29.10% |
| XOM240705P00100000 | 2024-05-31 10:38AM EDT | 2024-07-05 | 0.13 | 0.04 | 0.12 | -0.17 | -56.67% | 1 | 2 | 27.93% |
| XOM240719P00100000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.18 | -0.14 | -46.67% | 66 | 9,933 | 25.44% |
| XOM240816P00100000 | 2024-05-31 1:55PM EDT | 2024-08-16 | 0.37 | 0.22 | 0.46 | -0.24 | -39.34% | 20 | 347 | 24.88% |
| XOM240920P00100000 | 2024-05-31 3:02PM EDT | 2024-09-20 | 0.67 | 0.48 | 0.65 | -0.30 | -30.93% | 77 | 4,056 | 22.56% |
| XOM241018P00100000 | 2024-05-31 9:42AM EDT | 2024-10-18 | 1.04 | 0.66 | 1.02 | -0.22 | -17.46% | 14 | 1,654 | 23.00% |
| XOM241220P00100000 | 2024-05-31 1:39PM EDT | 2024-12-20 | 1.71 | 1.54 | 1.71 | -0.38 | -18.18% | 11 | 4,682 | 22.73% |
| XOM250117P00100000 | 2024-05-31 2:54PM EDT | 2025-01-17 | 1.80 | 1.59 | 1.83 | -0.60 | -25.00% | 43 | 13,347 | 21.85% |
| XOM250321P00100000 | 2024-05-31 10:09AM EDT | 2025-03-21 | 2.91 | 2.31 | 4.85 | -0.25 | -7.91% | 24 | 1,604 | 29.66% |
| XOM250620P00100000 | 2024-05-31 10:26AM EDT | 2025-06-20 | 3.65 | 3.15 | 3.60 | -0.55 | -13.10% | 10 | 4,087 | 22.43% |
| XOM251219P00100000 | 2024-05-31 1:16PM EDT | 2025-12-19 | 5.35 | 4.95 | 5.25 | -0.71 | -11.72% | 115 | 1,982 | 22.25% |
| XOM260116P00100000 | 2024-05-31 1:09PM EDT | 2026-01-16 | 5.62 | 5.10 | 7.20 | -0.53 | -8.62% | 4 | 3,345 | 25.83% |
| XOM261218P00100000 | 2024-05-29 9:39AM EDT | 2026-12-18 | 8.37 | 6.05 | 8.45 | 0.00 | - | 1 | 291 | 22.70% |
© 2024 Yahoo. Tutti i diritti riservati.