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
62.296,39 +840,44 (+1,37%)
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:110.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240607C00110000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 7.05 | 7.30 | 7.80 | +2.70 | +62.07% | 60 | 382 | 44.43% |
| XOM240614C00110000 | 2024-05-30 10:08AM EDT | 2024-06-14 | 7.05 | 7.55 | 8.05 | +2.53 | +55.97% | 2 | 37 | 35.91% |
| XOM240621C00110000 | 2024-05-31 3:31PM EDT | 2024-06-21 | 7.25 | 7.85 | 8.25 | +2.31 | +46.76% | 40 | 9,879 | 32.01% |
| XOM240628C00110000 | 2024-05-31 3:05PM EDT | 2024-06-28 | 7.60 | 7.95 | 8.55 | +2.45 | +47.57% | 1 | 14 | 30.98% |
| XOM240705C00110000 | 2024-05-23 3:45PM EDT | 2024-07-05 | 5.60 | 8.15 | 8.70 | 0.00 | - | - | 2 | 29.10% |
| XOM240719C00110000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 8.70 | 7.90 | 9.10 | +2.55 | +41.46% | 166 | 5,179 | 27.61% |
| XOM240816C00110000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 9.45 | 9.65 | 10.15 | +2.25 | +31.25% | 19 | 260 | 27.94% |
| PXD240920C00110000 | 2024-05-02 10:30AM EDT | 2024-09-20 | 161.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM241018C00110000 | 2024-05-31 2:37PM EDT | 2024-10-18 | 10.63 | 10.95 | 11.45 | +1.73 | +19.44% | 2 | 459 | 25.84% |
| XOM241220C00110000 | 2024-05-31 2:58PM EDT | 2024-12-20 | 12.25 | 12.30 | 12.80 | +2.10 | +20.69% | 2 | 1,110 | 25.75% |
| XOM250117C00110000 | 2024-05-31 3:38PM EDT | 2025-01-17 | 12.45 | 12.85 | 13.40 | +1.75 | +16.36% | 3 | 5,587 | 25.90% |
| XOM250321C00110000 | 2024-05-30 1:59PM EDT | 2025-03-21 | 11.87 | 12.75 | 15.40 | 0.00 | - | 38 | 155 | 28.10% |
| XOM250620C00110000 | 2024-05-30 3:05PM EDT | 2025-06-20 | 14.15 | 14.75 | 16.15 | +0.50 | +3.66% | 1 | 2,813 | 26.23% |
| XOM251219C00110000 | 2024-05-24 10:03AM EDT | 2025-12-19 | 16.43 | 16.25 | 19.00 | 0.00 | - | 1 | 558 | 26.83% |
| XOM260116C00110000 | 2024-05-31 1:42PM EDT | 2026-01-16 | 18.30 | 17.80 | 19.25 | +1.87 | +11.38% | 121 | 924 | 26.64% |
| XOM261218C00110000 | 2024-05-30 12:21PM EDT | 2026-12-18 | 19.06 | 19.50 | 24.00 | 0.00 | - | 10 | 652 | 28.07% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240607P00110000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.07 | -0.27 | -79.41% | 3,125 | 1,846 | 26.56% |
| XOM240614P00110000 | 2024-05-31 3:29PM EDT | 2024-06-14 | 0.23 | 0.15 | 0.18 | -0.33 | -58.93% | 73 | 463 | 23.00% |
| XOM240621P00110000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.31 | -0.55 | -64.71% | 480 | 13,543 | 21.63% |
| XOM240628P00110000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 0.42 | 0.29 | 0.44 | -0.60 | -58.82% | 101 | 898 | 20.80% |
| XOM240705P00110000 | 2024-05-31 3:52PM EDT | 2024-07-05 | 0.63 | 0.26 | 0.78 | -0.51 | -44.74% | 27 | 126 | 22.61% |
| XOM240719P00110000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 0.85 | 0.74 | 0.84 | -0.70 | -45.16% | 179 | 5,720 | 19.65% |
| XOM240816P00110000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 1.56 | 1.53 | 1.60 | -0.86 | -35.54% | 250 | 913 | 20.61% |
| XOM240920P00110000 | 2024-05-31 3:30PM EDT | 2024-09-20 | 2.34 | 2.02 | 2.13 | -0.76 | -24.52% | 72 | 2,765 | 19.67% |
| XOM241018P00110000 | 2024-05-31 3:00PM EDT | 2024-10-18 | 2.69 | 2.50 | 2.57 | -0.81 | -23.14% | 106 | 2,242 | 19.43% |
| XOM241220P00110000 | 2024-05-31 2:31PM EDT | 2024-12-20 | 4.05 | 3.50 | 3.80 | -0.75 | -15.62% | 18 | 1,182 | 20.22% |
| XOM250117P00110000 | 2024-05-29 3:46PM EDT | 2025-01-17 | 4.33 | 3.90 | 4.15 | -0.82 | -15.92% | 98 | 11,220 | 20.01% |
| XOM250321P00110000 | 2024-05-31 2:08PM EDT | 2025-03-21 | 5.25 | 3.90 | 5.15 | -0.90 | -14.63% | 1 | 1,236 | 20.39% |
| XOM250620P00110000 | 2024-05-31 3:50PM EDT | 2025-06-20 | 6.45 | 5.20 | 6.35 | -0.95 | -12.84% | 10 | 1,803 | 20.56% |
| XOM251219P00110000 | 2024-05-31 9:46AM EDT | 2025-12-19 | 8.90 | 7.05 | 9.25 | +1.15 | +14.84% | 4 | 253 | 22.30% |
| XOM260116P00110000 | 2024-05-31 10:02AM EDT | 2026-01-16 | 9.15 | 8.10 | 10.95 | -0.70 | -7.11% | 1 | 1,323 | 24.81% |
| XOM261218P00110000 | 2024-05-30 9:30AM EDT | 2026-12-18 | 12.50 | 9.10 | 13.45 | 0.00 | - | 1 | 37 | 23.41% |
© 2024 Yahoo. Tutti i diritti riservati.