Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.664,42 +438,76 (+1,15%) Nasdaq
16.144,86 +303,91 (+1,92%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,45 -0,50 (-0,63%) Bitcoin EUR
57.359,95 +2.490,90 (+4,54%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:23PM EDT. Mercato aperto.
Prezzo d'esercizio:105.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00105000 | 2024-05-02 1:46PM EDT | 2024-05-03 | 10.67 | 9.15 | 11.45 | -0.76 | -6.65% | 2 | 47 | 190.43% |
| XOM240510C00105000 | 2024-05-02 1:46PM EDT | 2024-05-10 | 11.55 | 10.20 | 10.45 | 0.00 | - | 1 | 388 | 12.50% |
| XOM240517C00105000 | 2024-05-03 11:49AM EDT | 2024-05-17 | 10.26 | 10.25 | 10.45 | -1.32 | -11.40% | 18 | 9,025 | 12.50% |
| XOM240524C00105000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 15.52 | 10.15 | 10.55 | 0.00 | - | 4 | 8 | 22.17% |
| XOM240531C00105000 | 2024-05-02 9:37AM EDT | 2024-05-31 | 12.05 | 10.15 | 10.65 | 0.00 | - | 1 | 18 | 22.32% |
| XOM240621C00105000 | 2024-05-03 9:34AM EDT | 2024-06-21 | 9.85 | 10.45 | 10.65 | -1.85 | -15.81% | 3 | 7,146 | 16.99% |
| XOM240719C00105000 | 2024-05-03 11:02AM EDT | 2024-07-19 | 10.84 | 11.30 | 11.45 | -1.66 | -13.28% | 15 | 4,213 | 21.55% |
| XOM240920C00105000 | 2024-05-03 11:20AM EDT | 2024-09-20 | 12.16 | 12.55 | 12.70 | -1.45 | -10.65% | 20 | 3,157 | 22.35% |
| XOM241018C00105000 | 2024-05-03 10:16AM EDT | 2024-10-18 | 13.35 | 13.25 | 13.40 | -4.15 | -23.71% | 19 | 86 | 23.30% |
| XOM241220C00105000 | 2024-05-03 10:28AM EDT | 2024-12-20 | 14.10 | 14.40 | 14.70 | -1.75 | -11.04% | 12 | 1,606 | 24.20% |
| XOM250117C00105000 | 2024-05-03 10:58AM EDT | 2025-01-17 | 14.60 | 15.05 | 15.20 | -1.76 | -10.76% | 6 | 7,642 | 24.38% |
| XOM250321C00105000 | 2024-04-26 11:20AM EDT | 2025-03-21 | 17.67 | 16.00 | 16.25 | 0.00 | - | 7 | 8 | 24.68% |
| XOM250620C00105000 | 2024-05-01 12:12PM EDT | 2025-06-20 | 18.70 | 17.45 | 17.75 | 0.00 | - | 80 | 2,099 | 25.27% |
| XOM251219C00105000 | 2024-05-02 11:15AM EDT | 2025-12-19 | 21.28 | 19.65 | 20.05 | 0.00 | - | 5 | 2,484 | 25.42% |
| XOM260116C00105000 | 2024-05-01 11:42AM EDT | 2026-01-16 | 21.58 | 20.05 | 20.25 | 0.00 | - | 5 | 1,316 | 25.21% |
| XOM261218C00105000 | 2024-05-03 10:38AM EDT | 2026-12-18 | 22.73 | 22.60 | 23.45 | -4.45 | -16.37% | 12 | 181 | 25.04% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503P00105000 | 2024-04-25 10:21AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 107 | 68.75% |
| XOM240510P00105000 | 2024-05-02 9:50AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 644 | 30.08% |
| XOM240517P00105000 | 2024-05-03 11:30AM EDT | 2024-05-17 | 0.08 | 0.06 | 0.07 | +0.03 | +60.00% | 758 | 8,331 | 25.20% |
| XOM240524P00105000 | 2024-05-02 1:57PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.14 | 0.00 | - | 2 | 95 | 23.73% |
| XOM240531P00105000 | 2024-05-03 11:48AM EDT | 2024-05-31 | 0.21 | 0.19 | 0.22 | +0.02 | +10.53% | 2 | 50 | 22.85% |
| XOM240607P00105000 | 2024-05-03 10:28AM EDT | 2024-06-07 | 0.41 | 0.29 | 0.31 | +0.11 | +36.67% | 4 | 115 | 22.27% |
| XOM240621P00105000 | 2024-05-03 11:53AM EDT | 2024-06-21 | 0.52 | 0.51 | 0.52 | +0.06 | +13.04% | 126 | 8,733 | 21.75% |
| XOM240719P00105000 | 2024-05-03 11:46AM EDT | 2024-07-19 | 0.92 | 0.88 | 0.90 | +0.06 | +6.98% | 76 | 3,386 | 20.78% |
| XOM240920P00105000 | 2024-05-03 11:23AM EDT | 2024-09-20 | 2.20 | 2.03 | 2.07 | +0.33 | +17.65% | 296 | 5,206 | 21.53% |
| XOM241018P00105000 | 2024-05-03 11:57AM EDT | 2024-10-18 | 2.44 | 2.40 | 2.46 | +0.18 | +7.96% | 18 | 2,799 | 21.32% |
| XOM241220P00105000 | 2024-05-03 11:46AM EDT | 2024-12-20 | 3.55 | 3.45 | 3.55 | +0.21 | +6.29% | 36 | 1,728 | 21.92% |
| XOM250117P00105000 | 2024-05-03 11:40AM EDT | 2025-01-17 | 3.90 | 3.80 | 3.90 | +0.05 | +1.30% | 10 | 9,754 | 21.80% |
| XOM250321P00105000 | 2024-05-02 2:44PM EDT | 2025-03-21 | 4.90 | 4.70 | 4.80 | +0.23 | +4.93% | 162 | 447 | 22.03% |
| XOM250620P00105000 | 2024-05-01 3:46PM EDT | 2025-06-20 | 5.85 | 5.80 | 5.95 | 0.00 | - | 15 | 7,201 | 22.17% |
| XOM251219P00105000 | 2024-04-29 11:59AM EDT | 2025-12-19 | 6.77 | 7.65 | 7.85 | 0.00 | - | 23 | 776 | 22.14% |
| XOM260116P00105000 | 2024-05-03 10:27AM EDT | 2026-01-16 | 8.20 | 7.85 | 8.05 | +1.25 | +17.99% | 12 | 726 | 22.00% |
| XOM261218P00105000 | 2024-04-15 9:37AM EDT | 2026-12-18 | 9.48 | 10.40 | 10.90 | 0.00 | - | 2 | 64 | 21.98% |
© 2024 Yahoo. Tutti i diritti riservati.