U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
111.15-0.08 (-0.07%)
Al cierre: 04:02PM EDT
111.19 +0.04 (+0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240920C000500002024-08-14 3:46PM EDT50.0069.7559.8562.350.00-1,0210389.65%
XOM240920C000550002024-08-14 3:53PM EDT55.0065.3054.9057.350.00-3,6300349.02%
XOM240920C000600002024-08-14 1:20PM EDT60.0059.3549.9052.350.00-50312.11%
XOM240920C000650002024-08-14 3:26PM EDT65.0054.4244.9047.400.00-3050.00%
XOM240920C000700002024-09-03 10:46AM EDT70.0045.0039.9043.200.00-33193.16%
XOM240920C000750002024-08-14 1:29PM EDT75.0044.0034.9037.400.00-51050.00%
XOM240920C000800002024-08-27 11:21AM EDT80.0038.2529.9032.400.00-11650.00%
XOM240920C000850002024-09-13 9:32AM EDT85.0026.6224.9028.15-3.31-11.06%28120.90%
XOM240920C000900002024-09-10 10:15AM EDT90.0022.1021.1523.350.00-229131.25%
XOM240920C000950002024-09-12 2:18PM EDT95.0016.3015.1517.300.00-17157.42%
XOM240920C001000002024-09-13 11:46AM EDT100.0012.4911.1511.80+1.24+11.02%51,75055.96%
XOM240920C001010002024-09-03 1:35PM EDT101.0015.2510.1510.850.00-5552.98%
XOM240920C001050002024-09-12 2:51PM EDT105.006.326.256.900.00-81,75347.27%
XOM240920C001070002024-09-13 3:22PM EDT107.004.474.406.30-0.05-1.11%37164.36%
XOM240920C001080002024-09-13 1:23PM EDT108.004.053.504.30+0.56+16.05%4554839.70%
XOM240920C001090002024-09-13 2:25PM EDT109.002.752.722.97-0.25-8.33%9141027.64%
PXD240920C001100002024-05-02 10:30AM EDT110.00161.200.000.000.00-200.00%
XOM240920C001110002024-09-13 3:59PM EDT111.001.381.371.44-0.29-17.37%96899622.22%
XOM240920C001120002024-09-13 3:59PM EDT112.000.940.900.99-0.21-18.26%3,0443,57822.27%
XOM240920C001130002024-09-13 3:58PM EDT113.000.540.530.58-0.26-32.50%1,6061,30421.00%
XOM240920C001140002024-09-13 3:59PM EDT114.000.330.300.35-0.17-34.00%1,2924,78321.09%
XOM240920C001150002024-09-13 3:58PM EDT115.000.190.180.19-0.12-38.71%2,02114,25820.80%
XOM240920C001160002024-09-13 3:57PM EDT116.000.110.090.12-0.07-38.89%1,67999721.73%
XOM240920C001170002024-09-13 3:52PM EDT117.000.050.050.09-0.06-54.55%4622,06723.44%
XOM240920C001180002024-09-13 2:04PM EDT118.000.050.020.07-0.02-28.57%652,06525.20%
XOM240920C001190002024-09-13 2:56PM EDT119.000.080.030.07+0.02+33.33%371,13027.93%
XOM240920C001200002024-09-13 3:43PM EDT120.000.030.020.03-0.02-40.00%2,72734,07726.76%
XOM240920C001210002024-09-13 10:24AM EDT121.000.060.000.04-0.10-62.50%494130.47%
XOM240920C001220002024-09-13 3:29PM EDT122.000.010.000.07-0.03-75.00%11375836.04%
XOM240920C001230002024-09-12 2:12PM EDT123.000.040.000.640.00-33,71752.64%
XOM240920C001240002024-09-13 2:34PM EDT124.000.010.000.02-0.01-50.00%1653734.38%
XOM240920C001250002024-09-13 3:41PM EDT125.000.020.010.020.00-16626,17836.33%
XOM240920C001260002024-09-12 3:06PM EDT126.000.020.010.020.00-2033438.67%
XOM240920C001270002024-09-13 1:25PM EDT127.000.010.000.02-0.01-50.00%123740.63%
XOM240920C001280002024-09-11 2:14PM EDT128.000.020.000.020.00-36442.97%
XOM240920C001290002024-08-28 9:34AM EDT129.000.010.000.020.00-1244.53%
XOM240920C001300002024-09-13 3:46PM EDT130.000.010.010.02-0.01-50.00%1407,08546.88%
XOM240920C001350002024-09-13 3:29PM EDT135.000.010.010.02-0.01-50.00%373,30854.69%
XOM240920C001400002024-09-11 12:50PM EDT140.000.010.000.010.00-16,56856.25%
XOM240920C001450002024-09-12 10:08AM EDT145.000.020.000.020.00-196568.75%
XOM240920C001500002024-09-06 12:15PM EDT150.000.010.000.010.00-1441,06671.88%
XOM240920C001550002024-08-19 2:52PM EDT155.000.080.000.410.00-8130122.07%
XOM240920C001600002024-08-23 11:26AM EDT160.000.010.000.020.00-312592.19%
XOM240920C001650002024-08-13 2:00PM EDT165.000.010.000.020.00-214898.44%
XOM240920C001700002024-08-20 9:53AM EDT170.000.010.000.560.00-515156.45%
XOM240920C001750002024-09-11 3:52PM EDT175.000.010.000.010.00-1300106.25%
XOM240920C001800002024-09-11 1:38PM EDT180.000.020.000.020.00-30352117.19%
PXD240920C002100002024-04-24 12:24PM EDT210.0067.400.000.000.00-3650.00%
PXD240920C002400002024-04-16 1:34PM EDT240.0033.880.000.000.00-11350.00%
PXD240920C002500002024-05-02 3:57PM EDT250.0027.580.000.000.00-522050.00%
PXD240920C002600002024-05-02 3:02PM EDT260.0021.600.000.000.00-420150.00%
PXD240920C002700002024-05-02 1:34PM EDT270.0015.200.000.000.00-133250.00%
PXD240920C002800002024-05-02 11:59AM EDT280.009.740.000.000.00-620850.00%
PXD240920C002900002024-05-01 2:42PM EDT290.007.120.000.000.00-219650.00%
PXD240920C003000002024-04-29 11:48AM EDT300.006.000.000.000.00-510550.00%
PXD240920C003100002024-05-01 3:31PM EDT310.003.800.000.000.00-18450.00%
PXD240920C003200002024-04-23 1:15PM EDT320.003.650.000.000.00-11350.00%
PXD240920C003300002024-05-01 3:31PM EDT330.001.800.000.00+1.80--150.00%
PXD240920C003400002024-05-01 3:30PM EDT340.001.000.000.000.00-12100.00%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240920P000500002024-06-05 11:53AM EDT50.000.020.000.640.00-1401300.39%
XOM240920P000550002024-08-20 10:47AM EDT55.000.010.000.530.00-111259.77%
XOM240920P000600002024-05-31 2:44PM EDT60.000.080.000.840.00-362250.20%
XOM240920P000650002024-05-22 2:17PM EDT65.000.030.000.110.00-64,423162.50%
XOM240920P000700002024-08-23 9:33AM EDT70.000.010.000.010.00-951,245112.50%
XOM240920P000750002024-09-11 1:00PM EDT75.000.020.000.020.00-11,036101.56%
XOM240920P000800002024-09-12 3:00PM EDT80.000.040.000.020.00-32,41985.94%
XOM240920P000850002024-09-11 3:52PM EDT85.000.010.000.020.00-351,37871.88%
XOM240920P000900002024-09-13 10:54AM EDT90.000.020.000.020.00-23,93057.81%
XOM240920P000950002024-09-13 1:30PM EDT95.000.020.000.04-0.02-50.00%994,11452.34%
XOM240920P001000002024-09-13 3:46PM EDT100.000.020.010.07-0.05-71.43%426,52940.63%
XOM240920P001010002024-09-12 9:39AM EDT101.000.090.010.160.00-29043.95%
XOM240920P001050002024-09-13 3:57PM EDT105.000.110.090.11-0.11-50.00%1239,81826.86%
XOM240920P001060002024-09-13 3:57PM EDT106.000.160.130.17-0.08-33.33%811,09225.98%
XOM240920P001070002024-09-13 3:49PM EDT107.000.210.170.25-0.14-40.00%3471,05724.71%
XOM240920P001080002024-09-13 3:58PM EDT108.000.380.300.37-0.09-19.15%6912,87523.54%
XOM240920P001090002024-09-13 3:57PM EDT109.000.550.500.55-0.11-16.67%24491622.41%
XOM240920P001100002024-09-13 3:59PM EDT110.000.810.770.82-0.13-13.83%76420,60121.53%
XOM240920P001110002024-09-13 3:59PM EDT111.001.161.111.18-0.11-8.66%1,50450420.44%
XOM240920P001120002024-09-13 3:58PM EDT112.001.711.541.70-0.24-12.31%75967919.92%
XOM240920P001130002024-09-13 3:57PM EDT113.002.342.232.34-0.20-7.87%2151,58319.29%
XOM240920P001140002024-09-13 3:12PM EDT114.003.072.873.15-0.26-7.81%9769219.87%
XOM240920P001150002024-09-13 3:24PM EDT115.003.993.904.05-0.11-2.68%33911,48021.14%
XOM240920P001160002024-09-13 11:16AM EDT116.004.203.856.00-0.69-14.11%556447.27%
XOM240920P001170002024-09-13 3:33PM EDT117.005.835.806.00-0.11-1.85%2715126.37%
XOM240920P001180002024-09-12 1:33PM EDT118.006.935.808.000.00-15056.59%
XOM240920P001190002024-09-13 2:00PM EDT119.007.906.809.00-0.20-2.47%1492260.99%
XOM240920P001200002024-09-13 3:30PM EDT120.008.907.809.00-0.16-1.77%1,36046435.74%
XOM240920P001210002024-09-11 9:33AM EDT121.0011.128.8011.000.00-3069.34%
XOM240920P001220002024-09-13 2:00PM EDT122.0010.6510.4512.00+0.75+7.58%99151.56%
XOM240920P001230002024-09-12 9:43AM EDT123.0012.5011.3512.850.00-1073.54%
XOM240920P001240002024-09-04 1:51PM EDT124.009.3011.8014.800.00-1060.79%
XOM240920P001250002024-09-13 3:30PM EDT125.0013.9513.6014.95-0.15-1.06%1,5171,90763.09%
XOM240920P001260002024-09-09 2:41PM EDT126.0010.2514.1016.050.00-1,000057.13%
XOM240920P001270002024-09-10 9:48AM EDT127.0014.3515.1017.900.00-6177.34%
XOM240920P001280002024-09-04 1:51PM EDT128.0013.3015.6018.000.00-1095.41%
XOM240920P001290002024-09-09 10:46AM EDT129.0014.2616.8018.050.00-1163.77%
XOM240920P001300002024-09-10 12:36PM EDT130.0018.4717.8020.750.00-1178.03%
XOM240920P001350002024-08-30 2:37PM EDT135.0017.9423.4524.050.00-2078.91%
XOM240920P001400002024-08-16 3:39PM EDT140.0021.7028.5029.400.00-1080.86%
XOM240920P001450002024-09-12 3:40PM EDT145.0033.9433.6534.350.00-4396.68%
XOM240920P001500002024-09-12 3:40PM EDT150.0038.9538.5539.400.00-30103.91%
XOM240920P001700002024-08-27 10:02AM EDT170.0051.5558.5060.400.00--0179.10%
PXD240920P001800002024-04-09 10:41AM EDT180.000.450.000.000.00-130.00%
PXD240920P001900002024-04-19 2:57PM EDT190.000.600.000.000.00-1760.00%
PXD240920P001950002024-05-01 12:18PM EDT195.000.600.000.000.00-1520.00%
PXD240920P002100002024-05-01 2:39PM EDT210.001.400.000.000.00-11390.00%
PXD240920P002200002024-05-02 11:28AM EDT220.001.400.000.000.00-1460.00%
PXD240920P002300002024-05-02 10:31AM EDT230.002.500.000.000.00-341380.00%
PXD240920P002400002024-05-01 12:18PM EDT240.005.500.000.000.00-140.00%
PXD240920P002500002024-04-26 12:34PM EDT250.006.600.000.000.00-4180.00%
PXD240920P002600002024-05-01 2:41PM EDT260.0011.400.000.000.00-140.00%
PXD240920P002700002024-04-19 3:59PM EDT270.0013.500.000.000.00-4210.00%
PXD240920P002800002024-05-01 11:36AM EDT280.0022.000.000.000.00-21150.00%
PXD240920P002900002024-04-30 10:06AM EDT290.0024.000.000.00+24.00--10.00%
PXD240920P003000002024-04-29 10:08AM EDT300.0030.900.000.00+30.90--50.00%