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
77,99 -0,96 (-1,22%) Bitcoin EUR
58.277,75 +3.571,61 (+6,53%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:110.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00110000 | 2024-05-03 3:52PM EDT | 2024-05-03 | 5.98 | 4.90 | 6.80 | -0.07 | -1.16% | 404 | 423 | 120.80% |
| XOM240510C00110000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 6.20 | 5.25 | 7.20 | -0.79 | -11.30% | 505 | 127 | 50.78% |
| XOM240517C00110000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 5.55 | 6.15 | 6.55 | -0.82 | -12.87% | 130 | 14,216 | 27.10% |
| XOM240524C00110000 | 2024-05-03 11:52AM EDT | 2024-05-24 | 5.60 | 6.15 | 6.50 | -0.65 | -10.40% | 5 | 16 | 21.63% |
| XOM240531C00110000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 5.77 | 6.30 | 6.65 | -0.85 | -12.84% | 25 | 39 | 20.70% |
| XOM240607C00110000 | 2024-05-03 12:59PM EDT | 2024-06-07 | 6.37 | 6.45 | 7.80 | -2.82 | -30.69% | 16 | 15 | 29.14% |
| XOM240621C00110000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 6.95 | 6.95 | 7.10 | -0.73 | -9.51% | 160 | 12,070 | 19.53% |
| XOM240719C00110000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 8.00 | 7.95 | 8.10 | -0.40 | -4.76% | 123 | 5,356 | 21.47% |
| XOM240920C00110000 | 2024-05-03 3:01PM EDT | 2024-09-20 | 9.05 | 8.55 | 9.70 | -1.02 | -10.13% | 68 | 3,151 | 22.31% |
| XOM241018C00110000 | 2024-05-03 3:01PM EDT | 2024-10-18 | 9.80 | 10.30 | 10.45 | -1.10 | -10.09% | 12 | 303 | 22.99% |
| XOM241220C00110000 | 2024-05-03 3:37PM EDT | 2024-12-20 | 11.47 | 11.50 | 11.80 | -0.97 | -7.80% | 1 | 857 | 23.58% |
| XOM250117C00110000 | 2024-05-03 11:53AM EDT | 2025-01-17 | 11.90 | 12.30 | 12.45 | -0.77 | -6.08% | 44 | 5,609 | 24.05% |
| XOM250321C00110000 | 2024-04-24 11:05AM EDT | 2025-03-21 | 12.90 | 13.35 | 13.55 | -4.40 | -25.43% | 1 | 13 | 24.27% |
| XOM250620C00110000 | 2024-04-30 12:08PM EDT | 2025-06-20 | 17.65 | 12.60 | 15.15 | 0.00 | - | 105 | 2,738 | 24.87% |
| XOM251219C00110000 | 2024-05-01 12:42PM EDT | 2025-12-19 | 16.10 | 17.30 | 19.30 | 0.00 | - | 95 | 568 | 28.13% |
| XOM260116C00110000 | 2024-05-03 3:51PM EDT | 2026-01-16 | 17.70 | 17.55 | 17.80 | -0.40 | -2.21% | 181 | 828 | 24.88% |
| XOM261218C00110000 | 2024-04-30 1:20PM EDT | 2026-12-18 | 23.75 | 20.15 | 21.65 | 0.00 | - | 1 | 627 | 25.46% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503P00110000 | 2024-05-03 11:50AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 15 | 1,003 | 44.53% |
| XOM240510P00110000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 618 | 3,668 | 20.80% |
| XOM240517P00110000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.28 | 0.25 | 0.28 | -0.06 | -17.65% | 835 | 12,499 | 21.83% |
| XOM240524P00110000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 0.51 | 0.42 | 0.48 | +0.05 | +10.87% | 145 | 434 | 21.34% |
| XOM240531P00110000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 0.61 | 0.58 | 0.64 | -0.05 | -7.58% | 46 | 398 | 20.58% |
| XOM240607P00110000 | 2024-05-03 3:00PM EDT | 2024-06-07 | 0.94 | 0.78 | 0.85 | 0.00 | - | 20 | 80 | 20.63% |
| XOM240621P00110000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 1.17 | 1.15 | 1.19 | -0.08 | -6.40% | 633 | 20,579 | 20.24% |
| XOM240719P00110000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 1.75 | 1.71 | 1.76 | -0.13 | -6.91% | 221 | 2,889 | 19.58% |
| XOM240920P00110000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 3.30 | 3.15 | 3.25 | +0.05 | +1.54% | 444 | 2,627 | 20.58% |
| XOM241018P00110000 | 2024-05-03 3:52PM EDT | 2024-10-18 | 3.61 | 3.55 | 3.70 | -0.14 | -3.73% | 9 | 1,735 | 20.39% |
| XOM241220P00110000 | 2024-05-03 9:58AM EDT | 2024-12-20 | 4.95 | 4.75 | 4.90 | +0.05 | +1.02% | 2 | 989 | 20.97% |
| XOM250117P00110000 | 2024-05-03 3:11PM EDT | 2025-01-17 | 5.35 | 5.10 | 5.25 | +0.10 | +1.90% | 41 | 10,719 | 20.78% |
| XOM250321P00110000 | 2024-05-01 1:50PM EDT | 2025-03-21 | 6.50 | 6.00 | 6.25 | 0.00 | - | 1 | 1,176 | 21.11% |
| XOM250620P00110000 | 2024-05-03 12:36PM EDT | 2025-06-20 | 7.50 | 7.25 | 7.45 | +0.05 | +0.67% | 7 | 1,468 | 21.24% |
| XOM251219P00110000 | 2024-04-25 11:12AM EDT | 2025-12-19 | 8.55 | 9.05 | 9.45 | 0.00 | - | 7 | 160 | 21.29% |
| XOM260116P00110000 | 2024-05-02 10:27AM EDT | 2026-01-16 | 9.35 | 9.25 | 9.65 | 0.00 | - | 1 | 1,126 | 21.16% |
| XOM261218P00110000 | 2024-04-15 12:10PM EDT | 2026-12-18 | 11.00 | 11.95 | 12.75 | 0.00 | - | 1 | 40 | 21.42% |
© 2024 Yahoo. Tutti i diritti riservati.