Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.677,97 +452,31 (+1,18%) Nasdaq
16.165,54 +324,58 (+2,05%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,09 -0,86 (-1,09%) Bitcoin EUR
57.352,74 +2.390,30 (+4,35%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:31PM EDT. Mercato aperto.
Prezzo d'esercizio:115.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00115000 | 2024-05-03 3:16PM EDT | 2024-05-03 | 0.47 | 0.50 | 0.56 | -0.93 | -66.43% | 5,516 | 379 | 9.47% |
| XOM240510C00115000 | 2024-05-03 3:15PM EDT | 2024-05-10 | 1.52 | 1.53 | 1.56 | -0.61 | -28.64% | 2,307 | 606 | 19.02% |
| XOM240517C00115000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 1.69 | 1.77 | 1.81 | -0.61 | -26.52% | 1,621 | 23,958 | 16.60% |
| XOM240524C00115000 | 2024-05-03 2:43PM EDT | 2024-05-24 | 2.00 | 2.02 | 2.06 | -0.80 | -28.57% | 154 | 36 | 15.94% |
| XOM240531C00115000 | 2024-05-03 3:00PM EDT | 2024-05-31 | 2.31 | 2.42 | 2.41 | -1.09 | -32.06% | 106 | 27 | 16.59% |
| XOM240607C00115000 | 2024-05-03 2:47PM EDT | 2024-06-07 | 2.64 | 2.75 | 2.79 | -0.56 | -17.50% | 129 | 11 | 17.53% |
| XOM240621C00115000 | 2024-05-03 2:59PM EDT | 2024-06-21 | 3.35 | 3.40 | 3.50 | -0.60 | -15.19% | 2,369 | 14,803 | 19.06% |
| XOM240719C00115000 | 2024-05-03 2:56PM EDT | 2024-07-19 | 4.38 | 4.35 | 4.45 | -0.57 | -11.52% | 237 | 8,829 | 19.74% |
| XOM240920C00115000 | 2024-05-03 2:04PM EDT | 2024-09-20 | 6.20 | 6.10 | 6.35 | -0.69 | -10.01% | 83 | 3,016 | 21.34% |
| XOM241018C00115000 | 2024-05-03 2:41PM EDT | 2024-10-18 | 6.85 | 7.00 | 7.05 | -0.83 | -10.81% | 20 | 1,059 | 21.74% |
| XOM241220C00115000 | 2024-05-03 1:43PM EDT | 2024-12-20 | 8.50 | 8.40 | 8.55 | -0.65 | -7.10% | 27 | 1,201 | 22.66% |
| XOM250117C00115000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 9.15 | 9.00 | 9.15 | -0.70 | -7.13% | 82 | 8,221 | 22.96% |
| XOM250321C00115000 | 2024-05-03 2:11PM EDT | 2025-03-21 | 10.30 | 10.25 | 10.65 | -0.95 | -8.44% | 28 | 116 | 24.08% |
| XOM250620C00115000 | 2024-05-03 11:53AM EDT | 2025-06-20 | 11.76 | 11.85 | 12.15 | -0.89 | -7.04% | 3 | 3,061 | 24.35% |
| XOM251219C00115000 | 2024-04-26 10:37AM EDT | 2025-12-19 | 14.15 | 14.10 | 15.45 | -1.90 | -11.84% | 25 | 652 | 25.97% |
| XOM260116C00115000 | 2024-05-03 10:34AM EDT | 2026-01-16 | 14.30 | 13.65 | 15.00 | -1.30 | -8.33% | 1 | 417 | 24.63% |
| XOM261218C00115000 | 2024-05-03 11:50AM EDT | 2026-12-18 | 18.40 | 18.10 | 18.95 | -1.00 | -5.15% | 6 | 319 | 25.24% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503P00115000 | 2024-05-03 3:15PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.18 | -90.00% | 10,876 | 3,542 | 7.42% |
| XOM240510P00115000 | 2024-05-03 3:15PM EDT | 2024-05-10 | 0.90 | 0.90 | 0.92 | +0.02 | +2.27% | 2,922 | 1,317 | 16.94% |
| XOM240517P00115000 | 2024-05-03 3:15PM EDT | 2024-05-17 | 1.83 | 1.80 | 1.83 | +0.10 | +5.78% | 1,138 | 5,196 | 22.22% |
| XOM240524P00115000 | 2024-05-03 3:15PM EDT | 2024-05-24 | 2.13 | 2.14 | 2.18 | +0.23 | +12.11% | 74 | 336 | 21.46% |
| XOM240531P00115000 | 2024-05-03 2:29PM EDT | 2024-05-31 | 2.50 | 2.37 | 2.41 | +0.32 | +14.68% | 12 | 130 | 20.47% |
| XOM240607P00115000 | 2024-05-03 12:10PM EDT | 2024-06-07 | 2.75 | 2.64 | 2.68 | +0.33 | +13.64% | 16 | 90 | 20.25% |
| XOM240621P00115000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 3.17 | 3.05 | 3.10 | +0.16 | +5.32% | 677 | 17,049 | 19.65% |
| XOM240719P00115000 | 2024-05-03 2:28PM EDT | 2024-07-19 | 3.85 | 3.80 | 3.85 | +0.20 | +5.48% | 163 | 4,625 | 19.28% |
| XOM240920P00115000 | 2024-05-03 2:04PM EDT | 2024-09-20 | 5.40 | 5.35 | 5.45 | +0.10 | +1.89% | 1,088 | 5,728 | 19.95% |
| XOM241018P00115000 | 2024-05-03 2:49PM EDT | 2024-10-18 | 5.95 | 5.85 | 5.85 | +0.25 | +4.39% | 33 | 1,302 | 19.51% |
| XOM241220P00115000 | 2024-05-03 10:51AM EDT | 2024-12-20 | 7.65 | 7.00 | 7.10 | +0.75 | +10.87% | 8 | 1,082 | 20.08% |
| XOM250117P00115000 | 2024-05-03 10:35AM EDT | 2025-01-17 | 8.05 | 7.45 | 7.55 | +0.75 | +10.27% | 20 | 8,502 | 20.13% |
| XOM250321P00115000 | 2024-05-03 1:53PM EDT | 2025-03-21 | 8.45 | 8.40 | 8.55 | +0.11 | +1.32% | 5 | 482 | 20.39% |
| XOM250620P00115000 | 2024-05-03 2:54PM EDT | 2025-06-20 | 9.80 | 9.60 | 9.80 | +0.40 | +4.26% | 8 | 2,429 | 20.58% |
| XOM251219P00115000 | 2024-05-01 11:06AM EDT | 2025-12-19 | 11.31 | 11.50 | 11.75 | 0.00 | - | 12 | 114 | 20.50% |
| XOM260116P00115000 | 2024-04-29 3:55PM EDT | 2026-01-16 | 10.50 | 11.75 | 11.95 | 0.00 | - | 2 | 136 | 20.37% |
| XOM261218P00115000 | 2024-04-30 12:19PM EDT | 2026-12-18 | 12.99 | 14.40 | 14.90 | 0.00 | - | 2 | 53 | 20.43% |
© 2024 Yahoo. Tutti i diritti riservati.