Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,00 -0,95 (-1,20%) Bitcoin EUR
58.358,09 +3.730,88 (+6,83%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00100000 | 2024-05-02 1:06PM EDT | 2024-05-03 | 16.15 | 14.10 | 17.60 | 0.00 | - | 1 | 2 | 302.83% |
| XOM240510C00100000 | 2024-05-02 1:06PM EDT | 2024-05-10 | 16.27 | 14.00 | 17.65 | 0.00 | - | 1 | 9 | 108.25% |
| XOM240517C00100000 | 2024-05-03 11:34AM EDT | 2024-05-17 | 15.87 | 15.90 | 16.40 | -0.83 | -4.97% | 8 | 2,046 | 51.71% |
| XOM240524C00100000 | 2024-04-26 11:28AM EDT | 2024-05-24 | 17.16 | 15.85 | 16.40 | 0.00 | - | 5 | 3 | 42.68% |
| XOM240621C00100000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 15.67 | 15.95 | 16.45 | -0.69 | -4.22% | 23 | 8,078 | 29.15% |
| XOM240719C00100000 | 2024-05-03 2:50PM EDT | 2024-07-19 | 15.82 | 15.45 | 16.75 | -1.25 | -7.32% | 1 | 1,955 | 26.78% |
| XOM240920C00100000 | 2024-05-03 9:45AM EDT | 2024-09-20 | 16.95 | 17.35 | 17.75 | -0.95 | -5.31% | 5 | 2,377 | 26.34% |
| XOM241018C00100000 | 2024-05-03 2:50PM EDT | 2024-10-18 | 17.22 | 17.70 | 18.00 | -4.43 | -20.46% | 2 | 96 | 25.33% |
| XOM241220C00100000 | 2024-05-03 11:44AM EDT | 2024-12-20 | 18.24 | 18.60 | 19.25 | -1.17 | -6.03% | 25 | 1,280 | 26.57% |
| XOM250117C00100000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 19.37 | 19.25 | 19.75 | -0.14 | -0.72% | 45 | 4,679 | 26.84% |
| XOM250321C00100000 | 2024-05-03 11:35AM EDT | 2025-03-21 | 19.61 | 18.20 | 21.90 | -4.80 | -19.66% | 1 | 5 | 30.43% |
| XOM250620C00100000 | 2024-05-03 1:22PM EDT | 2025-06-20 | 21.35 | 20.80 | 21.85 | -1.18 | -5.24% | 13 | 592 | 26.75% |
| XOM251219C00100000 | 2024-04-19 11:08AM EDT | 2025-12-19 | 27.90 | 23.30 | 23.75 | 0.00 | - | 2 | 706 | 26.22% |
| XOM260116C00100000 | 2024-05-03 11:24AM EDT | 2026-01-16 | 22.66 | 22.65 | 24.35 | -1.74 | -7.13% | 3 | 515 | 26.81% |
| XOM261218C00100000 | 2024-04-30 3:22PM EDT | 2026-12-18 | 29.25 | 25.00 | 28.30 | 0.00 | - | 3 | 361 | 27.81% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503P00100000 | 2024-04-26 1:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 89 | 109.38% |
| XOM240510P00100000 | 2024-05-03 2:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 290 | 39.06% |
| XOM240517P00100000 | 2024-05-03 11:40AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.06 | 0.00 | - | 52 | 16,592 | 35.94% |
| XOM240524P00100000 | 2024-05-03 11:46AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 17 | 157 | 27.93% |
| XOM240531P00100000 | 2024-05-02 12:49PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.06 | 0.00 | - | 29 | 134 | 25.78% |
| XOM240607P00100000 | 2024-05-03 3:35PM EDT | 2024-06-07 | 0.09 | 0.06 | 0.10 | -0.01 | -10.00% | 2 | 11 | 25.20% |
| XOM240621P00100000 | 2024-05-03 2:28PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 2,108 | 11,059 | 23.83% |
| XOM240719P00100000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 0.36 | 0.33 | 0.36 | -0.03 | -7.69% | 82 | 2,271 | 22.12% |
| XOM240920P00100000 | 2024-05-03 2:59PM EDT | 2024-09-20 | 1.11 | 1.04 | 1.08 | +0.02 | +1.83% | 190 | 4,664 | 22.28% |
| XOM241018P00100000 | 2024-05-03 12:04PM EDT | 2024-10-18 | 1.44 | 1.27 | 1.35 | +0.07 | +5.11% | 3 | 1,600 | 21.94% |
| XOM241220P00100000 | 2024-05-03 12:30PM EDT | 2024-12-20 | 2.28 | 2.17 | 2.24 | +0.05 | +2.24% | 12 | 4,447 | 22.64% |
| XOM250117P00100000 | 2024-05-03 2:30PM EDT | 2025-01-17 | 2.58 | 2.42 | 2.57 | +0.03 | +1.18% | 14 | 13,143 | 22.64% |
| XOM250321P00100000 | 2024-05-01 11:11AM EDT | 2025-03-21 | 3.39 | 3.15 | 3.35 | 0.00 | - | 1 | 96 | 22.86% |
| XOM250620P00100000 | 2024-05-03 2:52PM EDT | 2025-06-20 | 4.45 | 4.20 | 4.35 | +0.05 | +1.14% | 164 | 3,429 | 22.91% |
| XOM251219P00100000 | 2024-05-01 2:05PM EDT | 2025-12-19 | 6.11 | 5.60 | 6.10 | 0.00 | - | 32 | 1,922 | 22.85% |
| XOM260116P00100000 | 2024-05-02 3:44PM EDT | 2026-01-16 | 6.25 | 6.00 | 6.40 | 0.00 | - | 10 | 2,521 | 22.94% |
| XOM261218P00100000 | 2024-04-30 9:46AM EDT | 2026-12-18 | 7.95 | 6.75 | 9.05 | 0.00 | - | 2 | 290 | 22.76% |
© 2024 Yahoo. Tutti i diritti riservati.