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
58.582,74 +3.244,85 (+5,86%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:125.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00125000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 60 | 1,401 | 25.98% |
| XOM240517C00125000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 1,417 | 19,490 | 19.92% |
| XOM240524C00125000 | 2024-05-03 12:30PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.13 | -0.09 | -47.37% | 4 | 2,762 | 19.43% |
| XOM240531C00125000 | 2024-05-03 2:12PM EDT | 2024-05-31 | 0.15 | 0.16 | 0.19 | -0.11 | -42.31% | 23 | 2,856 | 18.31% |
| XOM240607C00125000 | 2024-05-03 11:28AM EDT | 2024-06-07 | 0.28 | 0.26 | 0.30 | -0.10 | -26.32% | 33 | 107 | 18.31% |
| XOM240621C00125000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.54 | 0.54 | 0.56 | -0.14 | -20.59% | 1,630 | 46,454 | 18.53% |
| XOM240719C00125000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 1.18 | 1.16 | 1.20 | -0.26 | -18.06% | 242 | 12,712 | 19.37% |
| XOM240920C00125000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 2.55 | 2.55 | 2.61 | -0.29 | -10.21% | 217 | 8,828 | 20.44% |
| XOM241018C00125000 | 2024-05-03 3:42PM EDT | 2024-10-18 | 3.10 | 3.20 | 3.30 | -0.45 | -12.68% | 29 | 2,358 | 21.13% |
| XOM241220C00125000 | 2024-05-03 3:08PM EDT | 2024-12-20 | 4.30 | 4.50 | 4.65 | -0.50 | -10.42% | 170 | 3,492 | 21.98% |
| XOM250117C00125000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 5.20 | 5.10 | 5.25 | -0.25 | -4.59% | 151 | 14,351 | 22.38% |
| XOM250321C00125000 | 2024-05-03 11:25AM EDT | 2025-03-21 | 5.86 | 6.15 | 6.35 | -0.72 | -10.94% | 26 | 679 | 22.69% |
| XOM250620C00125000 | 2024-05-03 3:38PM EDT | 2025-06-20 | 7.70 | 7.75 | 7.95 | -0.39 | -4.82% | 112 | 10,973 | 23.36% |
| XOM251219C00125000 | 2024-05-02 2:00PM EDT | 2025-12-19 | 10.90 | 10.35 | 10.65 | 0.00 | - | 16 | 576 | 24.07% |
| XOM260116C00125000 | 2024-05-03 10:24AM EDT | 2026-01-16 | 10.70 | 10.70 | 11.10 | -0.57 | -5.06% | 3 | 636 | 24.27% |
| XOM261218C00125000 | 2024-05-03 10:01AM EDT | 2026-12-18 | 14.06 | 13.85 | 15.00 | -1.94 | -12.12% | 1 | 359 | 24.76% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00125000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 8.80 | 7.55 | 11.10 | 0.00 | - | 10 | 2 | 82.10% |
| XOM240517P00125000 | 2024-05-03 10:49AM EDT | 2024-05-17 | 11.40 | 8.25 | 11.90 | +2.14 | +23.11% | 3 | 924 | 68.29% |
| XOM240524P00125000 | 2024-04-30 10:58AM EDT | 2024-05-24 | 6.55 | 9.50 | 10.10 | 0.00 | - | 1 | 35 | 35.86% |
| XOM240531P00125000 | 2024-04-30 3:22PM EDT | 2024-05-31 | 7.60 | 9.55 | 10.15 | 0.00 | - | 12 | 31 | 31.59% |
| XOM240607P00125000 | 2024-04-26 3:31PM EDT | 2024-06-07 | 7.60 | 9.60 | 10.20 | 0.00 | - | 15 | 15 | 28.75% |
| XOM240621P00125000 | 2024-05-03 12:49PM EDT | 2024-06-21 | 10.13 | 9.65 | 10.20 | +0.16 | +1.60% | 4 | 1,730 | 24.30% |
| XOM240719P00125000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 10.20 | 10.10 | 10.30 | +0.11 | +1.09% | 3 | 205 | 20.03% |
| XOM240920P00125000 | 2024-05-03 10:03AM EDT | 2024-09-20 | 11.55 | 10.85 | 11.45 | +0.35 | +3.13% | 2 | 4,803 | 19.81% |
| XOM241018P00125000 | 2024-04-29 3:43PM EDT | 2024-10-18 | 9.49 | 11.40 | 11.60 | 0.00 | - | 2 | 145 | 18.64% |
| XOM241220P00125000 | 2024-05-01 2:34PM EDT | 2024-12-20 | 12.20 | 12.40 | 12.65 | 0.00 | - | 3 | 480 | 19.09% |
| XOM250117P00125000 | 2024-05-01 1:48PM EDT | 2025-01-17 | 13.05 | 12.50 | 12.95 | 0.00 | - | 3 | 5,031 | 18.86% |
| XOM250321P00125000 | 2024-05-01 1:50PM EDT | 2025-03-21 | 14.00 | 13.55 | 13.80 | 0.00 | - | 10 | 29 | 19.01% |
| XOM250620P00125000 | 2024-05-02 11:02AM EDT | 2025-06-20 | 14.50 | 13.40 | 14.85 | 0.00 | - | 1 | 5,826 | 19.02% |
| XOM251219P00125000 | 2024-04-26 12:49PM EDT | 2025-12-19 | 15.80 | 16.25 | 16.80 | 0.00 | - | 74 | 1,903 | 19.23% |
| XOM260116P00125000 | 2024-04-29 11:12AM EDT | 2026-01-16 | 17.00 | 16.40 | 16.95 | +1.80 | +11.84% | 1 | 58 | 19.05% |
| XOM261218P00125000 | 2024-04-09 11:41AM EDT | 2026-12-18 | 17.62 | 18.95 | 19.85 | 0.00 | - | 1 | 26 | 19.26% |
© 2024 Yahoo. Tutti i diritti riservati.