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
61.666,85 -95,52 (-0,15%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Prezzo d'esercizio:115.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00115000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 875 | 17,583 | 23.83% |
| XOM240628C00115000 | 2024-06-14 3:34PM EDT | 2024-06-28 | 0.19 | 0.18 | 0.38 | -0.13 | -40.62% | 313 | 714 | 25.59% |
| XOM240705C00115000 | 2024-06-14 3:03PM EDT | 2024-07-05 | 0.32 | 0.31 | 0.37 | -0.24 | -42.86% | 132 | 785 | 20.46% |
| XOM240712C00115000 | 2024-06-14 3:36PM EDT | 2024-07-12 | 0.56 | 0.55 | 0.80 | -0.26 | -31.71% | 59 | 273 | 23.19% |
| XOM240719C00115000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.82 | 0.80 | 0.83 | -0.23 | -21.90% | 1,123 | 20,486 | 20.97% |
| XOM240726C00115000 | 2024-06-14 2:50PM EDT | 2024-07-26 | 1.01 | 0.88 | 1.15 | -0.32 | -24.06% | 164 | 1,447 | 21.96% |
| XOM240802C00115000 | 2024-06-14 3:22PM EDT | 2024-08-02 | 1.30 | 1.14 | 1.72 | -0.58 | -30.85% | 2 | 3 | 24.63% |
| XOM240816C00115000 | 2024-06-14 3:39PM EDT | 2024-08-16 | 1.68 | 1.69 | 1.75 | -0.42 | -20.00% | 714 | 4,358 | 21.88% |
| XOM240920C00115000 | 2024-06-14 3:46PM EDT | 2024-09-20 | 2.44 | 2.44 | 2.51 | -0.41 | -14.39% | 520 | 5,223 | 21.28% |
| XOM241018C00115000 | 2024-06-14 3:40PM EDT | 2024-10-18 | 3.15 | 3.15 | 3.25 | -0.50 | -13.70% | 87 | 2,785 | 21.88% |
| XOM241220C00115000 | 2024-06-14 3:55PM EDT | 2024-12-20 | 4.46 | 4.50 | 4.65 | -0.69 | -13.40% | 75 | 2,219 | 22.52% |
| XOM250117C00115000 | 2024-06-14 2:37PM EDT | 2025-01-17 | 5.17 | 5.10 | 5.35 | -0.63 | -10.86% | 213 | 9,301 | 23.15% |
| XOM250321C00115000 | 2024-06-14 2:46PM EDT | 2025-03-21 | 6.21 | 5.70 | 6.95 | -0.70 | -10.13% | 35 | 555 | 24.63% |
| XOM250620C00115000 | 2024-06-14 3:20PM EDT | 2025-06-20 | 7.70 | 6.90 | 10.00 | -0.70 | -8.33% | 5 | 3,760 | 28.37% |
| XOM251219C00115000 | 2024-06-14 3:27PM EDT | 2025-12-19 | 10.29 | 10.15 | 11.25 | -0.74 | -6.71% | 145 | 721 | 25.56% |
| XOM260116C00115000 | 2024-06-14 10:21AM EDT | 2026-01-16 | 10.60 | 9.85 | 11.30 | -0.65 | -5.78% | 11 | 492 | 25.03% |
| XOM261218C00115000 | 2024-06-14 12:01PM EDT | 2026-12-18 | 13.20 | 12.80 | 15.30 | -1.50 | -10.20% | 9 | 389 | 25.71% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00115000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 6.07 | 5.60 | 6.15 | +1.34 | +28.33% | 264 | 18,713 | 33.59% |
| XOM240628P00115000 | 2024-06-13 3:59PM EDT | 2024-06-28 | 6.02 | 5.65 | 6.05 | +0.97 | +19.21% | 3 | 162 | 20.12% |
| XOM240705P00115000 | 2024-06-13 3:57PM EDT | 2024-07-05 | 5.05 | 5.65 | 6.15 | 0.00 | - | 25 | 66 | 18.41% |
| XOM240712P00115000 | 2024-06-12 9:56AM EDT | 2024-07-12 | 3.67 | 5.50 | 6.80 | 0.00 | - | 1 | 7 | 24.46% |
| XOM240719P00115000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 6.39 | 6.15 | 6.50 | +0.99 | +18.33% | 85 | 9,472 | 18.63% |
| XOM240726P00115000 | 2024-06-14 9:58AM EDT | 2024-07-26 | 6.10 | 5.35 | 6.90 | +1.05 | +20.79% | 3 | 6 | 20.75% |
| XOM240816P00115000 | 2024-06-14 12:48PM EDT | 2024-08-16 | 7.23 | 6.90 | 7.35 | +0.93 | +14.76% | 64 | 2,140 | 19.98% |
| XOM240920P00115000 | 2024-06-14 12:21PM EDT | 2024-09-20 | 7.87 | 7.40 | 8.15 | +0.87 | +12.43% | 6 | 8,717 | 20.07% |
| XOM241018P00115000 | 2024-06-14 3:27PM EDT | 2024-10-18 | 8.32 | 7.75 | 8.45 | +0.92 | +12.43% | 7 | 2,606 | 18.98% |
| XOM241220P00115000 | 2024-06-14 1:17PM EDT | 2024-12-20 | 9.45 | 9.20 | 9.45 | +0.70 | +8.00% | 18 | 2,805 | 18.90% |
| PXD250117P00115000 | 2024-04-10 3:58PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| XOM250321P00115000 | 2024-06-10 10:23AM EDT | 2025-03-21 | 8.45 | 10.00 | 10.85 | 0.00 | - | 1 | 1,724 | 19.34% |
| XOM250620P00115000 | 2024-06-12 9:35AM EDT | 2025-06-20 | 9.90 | 10.85 | 11.95 | 0.00 | - | 12 | 2,626 | 19.36% |
| XOM251219P00115000 | 2024-06-11 10:44AM EDT | 2025-12-19 | 12.06 | 12.45 | 14.05 | 0.00 | - | 1 | 418 | 19.81% |
| XOM260116P00115000 | 2024-06-10 12:32PM EDT | 2026-01-16 | 11.75 | 13.20 | 14.65 | 0.00 | - | 9 | 505 | 20.43% |
| XOM261218P00115000 | 2024-06-13 3:54PM EDT | 2026-12-18 | 16.00 | 14.55 | 16.95 | 0.00 | - | 1 | 136 | 19.60% |
© 2024 Yahoo. Tutti i diritti riservati.