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
58.588,45 +3.541,40 (+6,43%)
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:120.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00120000 | 2024-05-03 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 4,321 | 29.69% |
| XOM240510C00120000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.15 | 0.14 | 0.16 | -0.11 | -42.31% | 686 | 1,945 | 18.26% |
| XOM240517C00120000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.33 | 0.30 | 0.33 | -0.12 | -26.67% | 957 | 24,405 | 16.65% |
| XOM240524C00120000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 0.51 | 0.54 | 0.60 | -0.33 | -39.29% | 55 | 501 | 17.24% |
| XOM240531C00120000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 0.70 | 0.74 | 0.80 | -0.41 | -36.94% | 895 | 450 | 17.02% |
| XOM240607C00120000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 1.03 | 1.02 | 1.08 | -0.19 | -15.57% | 109 | 1,072 | 17.63% |
| XOM240621C00120000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 1.57 | 1.55 | 1.59 | -0.17 | -9.77% | 2,532 | 26,199 | 18.37% |
| XOM240719C00120000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 2.42 | 2.50 | 2.55 | -0.28 | -10.37% | 905 | 8,597 | 19.56% |
| XOM240920C00120000 | 2024-05-03 2:40PM EDT | 2024-09-20 | 3.90 | 4.15 | 4.30 | -0.55 | -12.36% | 732 | 6,417 | 20.83% |
| XOM241018C00120000 | 2024-05-03 2:41PM EDT | 2024-10-18 | 4.66 | 4.95 | 5.05 | -0.64 | -12.08% | 13 | 4,323 | 21.45% |
| XOM241220C00120000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 6.44 | 6.35 | 6.50 | -0.46 | -6.67% | 448 | 2,922 | 22.27% |
| XOM250117C00120000 | 2024-05-03 3:13PM EDT | 2025-01-17 | 6.75 | 7.05 | 7.20 | -0.85 | -11.18% | 309 | 11,818 | 22.83% |
| XOM250321C00120000 | 2024-05-03 11:22AM EDT | 2025-03-21 | 7.62 | 8.05 | 8.45 | -0.93 | -10.88% | 13 | 260 | 23.36% |
| XOM250620C00120000 | 2024-05-03 3:31PM EDT | 2025-06-20 | 9.62 | 9.75 | 10.00 | -0.51 | -5.03% | 55 | 1,915 | 23.78% |
| XOM251219C00120000 | 2024-05-03 11:10AM EDT | 2025-12-19 | 11.95 | 12.40 | 12.70 | -1.26 | -9.54% | 29 | 5,519 | 24.38% |
| XOM260116C00120000 | 2024-05-03 11:22AM EDT | 2026-01-16 | 12.15 | 12.65 | 14.85 | -1.15 | -8.65% | 1 | 5,147 | 27.39% |
| XOM261218C00120000 | 2024-04-30 11:28AM EDT | 2026-12-18 | 19.20 | 16.25 | 17.00 | 0.00 | - | 1 | 447 | 24.95% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503P00120000 | 2024-05-03 3:53PM EDT | 2024-05-03 | 4.00 | 2.73 | 5.25 | +0.17 | +4.44% | 88 | 342 | 113.97% |
| XOM240510P00120000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 4.05 | 3.25 | 4.50 | +0.10 | +2.53% | 297 | 2,370 | 26.56% |
| XOM240517P00120000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 5.20 | 4.80 | 5.10 | +0.49 | +10.40% | 229 | 7,409 | 27.56% |
| XOM240524P00120000 | 2024-05-03 1:14PM EDT | 2024-05-24 | 5.35 | 4.90 | 5.45 | +0.35 | +7.00% | 17 | 269 | 26.32% |
| XOM240531P00120000 | 2024-05-03 12:49PM EDT | 2024-05-31 | 5.59 | 5.20 | 5.50 | +0.69 | +14.08% | 40 | 120 | 23.37% |
| XOM240607P00120000 | 2024-05-03 12:30PM EDT | 2024-06-07 | 5.86 | 5.10 | 5.70 | +0.76 | +14.90% | 2 | 27 | 22.50% |
| XOM240621P00120000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 6.02 | 5.70 | 5.85 | +0.06 | +1.01% | 215 | 7,238 | 20.06% |
| XOM240719P00120000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 6.50 | 6.25 | 6.35 | 0.00 | - | 67 | 2,189 | 18.58% |
| XOM240920P00120000 | 2024-05-03 3:10PM EDT | 2024-09-20 | 8.15 | 7.75 | 7.90 | +0.40 | +5.16% | 7 | 6,549 | 19.43% |
| XOM241018P00120000 | 2024-05-03 12:51PM EDT | 2024-10-18 | 8.35 | 8.15 | 8.30 | +0.40 | +5.03% | 32 | 718 | 19.04% |
| XOM241220P00120000 | 2024-05-03 2:15PM EDT | 2024-12-20 | 9.78 | 9.35 | 9.50 | +0.33 | +3.49% | 10 | 676 | 19.56% |
| XOM250117P00120000 | 2024-05-03 3:30PM EDT | 2025-01-17 | 10.02 | 9.70 | 9.85 | +0.07 | +0.70% | 46 | 8,060 | 19.38% |
| XOM250321P00120000 | 2024-05-02 1:21PM EDT | 2025-03-21 | 10.70 | 10.55 | 10.80 | 0.00 | - | 14 | 132 | 19.59% |
| XOM250620P00120000 | 2024-05-02 3:16PM EDT | 2025-06-20 | 11.80 | 11.75 | 12.00 | 0.00 | - | 10 | 2,204 | 19.75% |
| XOM251219P00120000 | 2024-05-03 2:10PM EDT | 2025-12-19 | 14.07 | 13.45 | 13.95 | +1.62 | +13.01% | 1 | 293 | 19.76% |
| XOM260116P00120000 | 2024-04-26 12:22PM EDT | 2026-01-16 | 13.40 | 13.70 | 14.25 | 0.00 | - | 2 | 165 | 19.81% |
| XOM261218P00120000 | 2024-05-02 3:16PM EDT | 2026-12-18 | 16.60 | 16.45 | 17.30 | 0.00 | - | 10 | 173 | 20.04% |
© 2024 Yahoo. Tutti i diritti riservati.