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
62.195,54 +258,55 (+0,42%)
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:125.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240607C00125000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 21 | 313 | 23.83% |
| XOM240614C00125000 | 2024-05-31 1:35PM EDT | 2024-06-14 | 0.09 | 0.10 | 0.12 | +0.04 | +80.00% | 6 | 288 | 20.70% |
| XOM240621C00125000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.24 | +0.13 | +144.44% | 769 | 40,532 | 19.87% |
| XOM240628C00125000 | 2024-05-31 2:16PM EDT | 2024-06-28 | 0.30 | 0.34 | 0.50 | +0.17 | +130.77% | 13 | 331 | 21.22% |
| XOM240705C00125000 | 2024-05-31 3:51PM EDT | 2024-07-05 | 0.40 | 0.25 | 0.64 | +0.06 | +17.65% | 212 | 53 | 20.58% |
| XOM240719C00125000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.89 | 0.85 | 1.00 | +0.46 | +106.98% | 1,207 | 12,022 | 20.51% |
| XOM240816C00125000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 1.61 | 1.64 | 1.72 | +0.64 | +65.98% | 523 | 1,678 | 20.68% |
| XOM240920C00125000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 2.38 | 2.36 | 2.45 | +0.85 | +55.56% | 437 | 9,215 | 20.45% |
| XOM241018C00125000 | 2024-05-31 3:57PM EDT | 2024-10-18 | 3.15 | 3.10 | 3.25 | +0.96 | +43.84% | 121 | 3,357 | 21.36% |
| XOM241220C00125000 | 2024-05-31 3:04PM EDT | 2024-12-20 | 4.40 | 4.55 | 4.75 | +1.00 | +29.41% | 54 | 3,671 | 22.32% |
| XOM250117C00125000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 5.23 | 5.20 | 5.40 | +1.18 | +29.14% | 120 | 14,538 | 22.74% |
| XOM250321C00125000 | 2024-05-31 1:09PM EDT | 2025-03-21 | 6.35 | 6.35 | 6.95 | +1.29 | +25.49% | 205 | 770 | 23.94% |
| XOM250620C00125000 | 2024-05-31 1:54PM EDT | 2025-06-20 | 7.85 | 7.90 | 10.20 | +1.35 | +20.77% | 43 | 11,136 | 27.75% |
| XOM251219C00125000 | 2024-05-30 2:02PM EDT | 2025-12-19 | 9.86 | 10.70 | 11.10 | +0.61 | +6.59% | 3 | 667 | 24.41% |
| XOM260116C00125000 | 2024-05-31 1:02PM EDT | 2026-01-16 | 10.55 | 10.80 | 13.95 | +0.95 | +9.90% | 9 | 1,469 | 28.60% |
| XOM261218C00125000 | 2024-05-24 2:13PM EDT | 2026-12-18 | 12.90 | 12.50 | 17.45 | 0.00 | - | 2 | 356 | 27.55% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240607P00125000 | 2024-05-31 11:47AM EDT | 2024-06-07 | 10.35 | 7.40 | 7.90 | -1.37 | -11.69% | 4 | 1 | 31.15% |
| XOM240614P00125000 | 2024-05-21 1:58PM EDT | 2024-06-14 | 6.51 | 7.40 | 7.90 | 0.00 | - | - | 0 | 22.07% |
| XOM240621P00125000 | 2024-05-31 2:27PM EDT | 2024-06-21 | 8.50 | 7.45 | 7.85 | -2.55 | -23.08% | 4 | 785 | 16.60% |
| XOM240628P00125000 | 2024-05-31 12:41PM EDT | 2024-06-28 | 9.38 | 6.45 | 9.60 | -0.87 | -8.49% | 10 | 0 | 35.62% |
| XOM240719P00125000 | 2024-05-30 11:41AM EDT | 2024-07-19 | 11.30 | 7.60 | 8.20 | 0.00 | - | 2 | 121 | 15.64% |
| XOM240816P00125000 | 2024-05-31 1:56PM EDT | 2024-08-16 | 9.05 | 8.30 | 8.85 | -2.76 | -23.37% | 39 | 18 | 17.08% |
| XOM240920P00125000 | 2024-05-31 2:08PM EDT | 2024-09-20 | 9.90 | 9.00 | 9.40 | -2.17 | -17.98% | 1 | 8,570 | 16.88% |
| XOM241018P00125000 | 2024-05-30 10:18AM EDT | 2024-10-18 | 12.30 | 9.25 | 9.85 | 0.00 | - | 1 | 144 | 16.96% |
| XOM241220P00125000 | 2024-05-31 1:28PM EDT | 2024-12-20 | 11.45 | 10.40 | 11.10 | -0.10 | -0.87% | 22 | 473 | 18.10% |
| XOM250117P00125000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 11.02 | 10.80 | 11.45 | -2.55 | -18.79% | 203 | 5,008 | 17.99% |
| XOM250321P00125000 | 2024-05-28 3:49PM EDT | 2025-03-21 | 13.31 | 11.05 | 13.60 | 0.00 | - | 30 | 74 | 21.31% |
| XOM250620P00125000 | 2024-05-31 3:59PM EDT | 2025-06-20 | 13.07 | 12.15 | 13.35 | -1.38 | -9.55% | 201 | 5,865 | 18.09% |
| XOM251219P00125000 | 2024-05-30 12:00PM EDT | 2025-12-19 | 15.40 | 13.95 | 16.05 | -1.60 | -9.41% | 2 | 1,896 | 19.63% |
| XOM260116P00125000 | 2024-05-24 11:42AM EDT | 2026-01-16 | 17.15 | 14.15 | 15.45 | 0.00 | - | 11 | 62 | 18.15% |
| XOM261218P00125000 | 2024-04-09 11:41AM EDT | 2026-12-18 | 17.62 | 16.60 | 19.20 | 0.00 | - | 1 | 26 | 19.57% |
© 2024 Yahoo. Tutti i diritti riservati.