Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.861,08 +190,73 (+0,31%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Prezzo d'esercizio:105.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00105000 | 2024-06-14 10:04AM EDT | 2024-06-21 | 4.23 | 4.30 | 4.50 | -1.27 | -23.09% | 14 | 518 | 31.35% |
| XOM240628C00105000 | 2024-06-14 2:35PM EDT | 2024-06-28 | 4.60 | 4.70 | 4.85 | -1.50 | -24.59% | 34 | 8 | 27.47% |
| XOM240705C00105000 | 2024-06-04 11:21AM EDT | 2024-07-05 | 8.20 | 4.65 | 7.00 | 0.00 | - | 2 | 1 | 46.63% |
| XOM240712C00105000 | 2024-06-12 9:56AM EDT | 2024-07-12 | 8.30 | 5.10 | 6.10 | 0.00 | - | 3 | 4 | 31.74% |
| XOM240719C00105000 | 2024-06-14 3:46PM EDT | 2024-07-19 | 5.70 | 5.70 | 6.05 | -1.25 | -17.99% | 106 | 2,629 | 27.86% |
| XOM240816C00105000 | 2024-06-14 3:34PM EDT | 2024-08-16 | 6.65 | 6.45 | 6.90 | -1.15 | -14.74% | 34 | 60 | 25.88% |
| XOM240920C00105000 | 2024-06-14 3:54PM EDT | 2024-09-20 | 7.40 | 7.45 | 7.65 | -0.90 | -10.84% | 152 | 3,348 | 24.29% |
| XOM241018C00105000 | 2024-06-14 3:01PM EDT | 2024-10-18 | 8.02 | 8.25 | 8.40 | -1.10 | -12.06% | 25 | 422 | 24.53% |
| XOM241220C00105000 | 2024-06-14 2:07PM EDT | 2024-12-20 | 9.60 | 9.55 | 10.10 | -0.84 | -8.05% | 5 | 1,654 | 25.72% |
| XOM250117C00105000 | 2024-06-14 2:36PM EDT | 2025-01-17 | 10.19 | 9.90 | 10.40 | -0.91 | -8.20% | 12 | 7,527 | 24.93% |
| XOM250321C00105000 | 2024-06-14 2:39PM EDT | 2025-03-21 | 11.21 | 10.55 | 12.15 | -1.09 | -8.86% | 25 | 235 | 26.73% |
| XOM250620C00105000 | 2024-06-14 1:47PM EDT | 2025-06-20 | 12.76 | 12.30 | 12.90 | -2.19 | -14.65% | 26 | 1,975 | 24.99% |
| XOM251219C00105000 | 2024-06-12 12:18PM EDT | 2025-12-19 | 16.33 | 15.00 | 16.25 | 0.00 | - | 1 | 2,459 | 26.96% |
| XOM260116C00105000 | 2024-06-14 3:45PM EDT | 2026-01-16 | 15.40 | 15.25 | 16.35 | -3.54 | -18.69% | 6 | 1,261 | 26.49% |
| XOM261218C00105000 | 2024-06-14 3:45PM EDT | 2026-12-18 | 18.16 | 17.60 | 18.85 | -3.44 | -15.93% | 4 | 198 | 24.85% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00105000 | 2024-06-14 3:50PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.18 | +0.03 | +25.00% | 144 | 8,377 | 24.51% |
| XOM240628P00105000 | 2024-06-14 2:58PM EDT | 2024-06-28 | 0.45 | 0.40 | 0.45 | +0.16 | +55.17% | 72 | 950 | 22.46% |
| XOM240705P00105000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 0.67 | 0.57 | 0.65 | +0.23 | +52.27% | 56 | 98 | 20.95% |
| XOM240712P00105000 | 2024-06-14 3:16PM EDT | 2024-07-12 | 0.83 | 0.66 | 0.92 | +0.20 | +31.75% | 46 | 65 | 21.05% |
| XOM240719P00105000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 1.11 | 1.05 | 1.10 | +0.26 | +30.59% | 405 | 6,190 | 20.46% |
| XOM240726P00105000 | 2024-06-14 3:14PM EDT | 2024-07-26 | 1.30 | 1.08 | 1.37 | +0.28 | +27.45% | 14 | 115 | 20.87% |
| XOM240816P00105000 | 2024-06-14 3:36PM EDT | 2024-08-16 | 2.15 | 2.08 | 2.13 | +0.42 | +24.28% | 238 | 776 | 21.83% |
| XOM240920P00105000 | 2024-06-14 3:54PM EDT | 2024-09-20 | 2.86 | 2.74 | 2.81 | +0.45 | +18.67% | 349 | 6,982 | 20.79% |
| XOM241018P00105000 | 2024-06-14 11:56AM EDT | 2024-10-18 | 3.29 | 3.20 | 3.30 | +0.52 | +18.77% | 9 | 3,093 | 20.40% |
| XOM241220P00105000 | 2024-06-14 1:15PM EDT | 2024-12-20 | 4.47 | 4.15 | 4.55 | +0.27 | +6.43% | 16 | 2,182 | 20.90% |
| PXD250117P00105000 | 2024-04-09 10:11AM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 1.56% |
| XOM250321P00105000 | 2024-06-14 3:07PM EDT | 2025-03-21 | 5.91 | 5.35 | 6.80 | +0.49 | +9.04% | 11 | 1,696 | 23.36% |
| XOM250620P00105000 | 2024-06-14 3:35PM EDT | 2025-06-20 | 7.10 | 6.15 | 9.00 | +0.55 | +8.40% | 101 | 7,718 | 25.51% |
| XOM251219P00105000 | 2024-06-14 3:46PM EDT | 2025-12-19 | 9.04 | 8.05 | 9.35 | +1.39 | +18.17% | 9 | 541 | 21.57% |
| XOM260116P00105000 | 2024-06-13 2:51PM EDT | 2026-01-16 | 8.80 | 9.05 | 9.70 | 0.00 | - | 15 | 961 | 21.70% |
| XOM261218P00105000 | 2024-06-11 9:45AM EDT | 2026-12-18 | 11.25 | 11.25 | 12.25 | +0.50 | +4.65% | 10 | 394 | 21.13% |
© 2024 Yahoo. Tutti i diritti riservati.