U.S. markets open in 4 hours 4 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
108.96+1.84 (+1.72%)
Al cierre: 04:03PM EDT
109.42 +0.46 (+0.42%)
Antes de la apertura del mercado: 05:26AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM230331C000600002023-03-29 11:58AM EDT60.0048.160.000.000.00-100.00%
XOM230331C000750002023-03-28 2:56PM EDT75.0032.150.000.000.00-500.00%
XOM230331C000850002023-03-24 12:16PM EDT85.0018.010.000.000.00-100.00%
XOM230331C000900002023-03-27 3:46PM EDT90.0016.300.000.000.00-2000.00%
XOM230331C000920002023-03-20 12:12PM EDT92.009.500.000.000.00--00.00%
XOM230331C000930002023-03-20 2:31PM EDT93.009.600.000.000.00--00.00%
XOM230331C000940002023-03-24 10:00AM EDT94.008.200.000.000.00-300.00%
XOM230331C000950002023-03-28 3:59PM EDT95.0012.300.000.000.00-6000.00%
XOM230331C000960002023-03-20 11:57AM EDT96.006.400.000.000.00--00.00%
XOM230331C000970002023-03-27 10:29AM EDT97.007.350.000.000.00-400.00%
XOM230331C000980002023-03-29 3:23PM EDT98.0010.850.000.000.00-100.00%
XOM230331C000990002023-03-29 12:36PM EDT99.009.250.000.000.00-2500.00%
XOM230331C001000002023-03-29 3:48PM EDT100.008.950.000.000.00-9300.00%
XOM230331C001010002023-03-29 10:41AM EDT101.007.400.000.000.00-2100.00%
XOM230331C001020002023-03-29 2:43PM EDT102.006.850.000.000.00-8400.00%
XOM230331C001030002023-03-29 3:58PM EDT103.006.150.000.000.00-4100.00%
XOM230331C001040002023-03-29 2:47PM EDT104.005.050.000.000.00-10100.00%
XOM230331C001050002023-03-29 3:58PM EDT105.004.350.000.000.00-32800.00%
XOM230331C001060002023-03-29 3:59PM EDT106.003.200.000.000.00-18300.00%
XOM230331C001070002023-03-29 3:59PM EDT107.002.420.000.000.00-79800.00%
XOM230331C001080002023-03-29 3:59PM EDT108.001.530.000.000.00-1,12900.00%
XOM230331C001090002023-03-29 3:59PM EDT109.000.910.000.000.00-2,60300.20%
XOM230331C001100002023-03-29 3:59PM EDT110.000.470.000.000.00-3,52603.13%
XOM230331C001110002023-03-29 3:59PM EDT111.000.240.000.000.00-34806.25%
XOM230331C001120002023-03-29 3:59PM EDT112.000.100.000.000.00-367012.50%
XOM230331C001130002023-03-29 3:53PM EDT113.000.030.000.000.00-58012.50%
XOM230331C001140002023-03-29 3:52PM EDT114.000.020.000.000.00-53012.50%
XOM230331C001150002023-03-29 3:46PM EDT115.000.010.000.000.00-29012.50%
XOM230331C001160002023-03-28 10:22AM EDT116.000.010.000.000.00-5025.00%
XOM230331C001170002023-03-28 10:01AM EDT117.000.040.000.000.00-2025.00%
XOM230331C001180002023-03-29 2:43PM EDT118.000.020.000.000.00-2025.00%
XOM230331C001190002023-03-28 1:35PM EDT119.000.010.000.000.00-60025.00%
XOM230331C001200002023-03-29 2:36PM EDT120.000.010.000.000.00-18025.00%
XOM230331C001210002023-03-28 10:17AM EDT121.000.010.000.000.00-9025.00%
XOM230331C001220002023-03-22 9:58AM EDT122.000.020.000.000.00-2025.00%
XOM230331C001230002023-03-22 10:38AM EDT123.000.020.000.000.00-1050.00%
XOM230331C001240002023-03-16 1:04PM EDT124.000.020.000.000.00-5050.00%
XOM230331C001250002023-03-29 12:01PM EDT125.000.020.000.000.00-5050.00%
XOM230331C001260002023-03-15 2:34PM EDT126.000.030.000.000.00-6050.00%
XOM230331C001270002023-03-17 11:56AM EDT127.000.010.000.000.00-1050.00%
XOM230331C001300002023-03-23 11:39AM EDT130.000.010.000.000.00-1050.00%
XOM230331C001350002023-03-21 11:10AM EDT135.000.010.000.000.00-22050.00%
XOM230331C001400002023-02-22 11:30AM EDT140.000.010.000.090.00-12145.31%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM230331P000650002023-03-16 2:32PM EDT65.000.040.000.000.00-11050.00%
XOM230331P000700002023-03-15 3:22PM EDT70.000.050.000.000.00--050.00%
XOM230331P000750002023-03-24 1:43PM EDT75.000.010.000.000.00-5050.00%
XOM230331P000760002023-03-24 9:44AM EDT76.000.010.000.000.00-20050.00%
XOM230331P000770002023-03-24 9:44AM EDT77.000.010.000.000.00-20050.00%
XOM230331P000780002023-03-24 11:44AM EDT78.000.010.000.000.00-47050.00%
XOM230331P000800002023-03-27 11:01AM EDT80.000.010.000.000.00-10050.00%
XOM230331P000810002023-03-24 11:57AM EDT81.000.030.000.000.00-1050.00%
XOM230331P000820002023-03-24 3:42PM EDT82.000.020.000.000.00-21050.00%
XOM230331P000830002023-03-24 10:35AM EDT83.000.040.000.000.00-13050.00%
XOM230331P000840002023-03-27 12:19PM EDT84.000.010.000.000.00-4050.00%
XOM230331P000850002023-03-24 3:55PM EDT85.000.030.000.000.00-55050.00%
XOM230331P000860002023-03-24 3:43PM EDT86.000.020.000.000.00-15050.00%
XOM230331P000870002023-03-27 9:44AM EDT87.000.010.000.000.00-5050.00%
XOM230331P000880002023-03-27 2:12PM EDT88.000.010.000.000.00-8050.00%
XOM230331P000890002023-03-29 12:35PM EDT89.000.010.000.000.00-111050.00%
XOM230331P000900002023-03-29 3:30PM EDT90.000.010.000.000.00-2050.00%
XOM230331P000910002023-03-28 10:16AM EDT91.000.010.000.000.00-13050.00%
XOM230331P000920002023-03-28 3:24PM EDT92.000.010.000.000.00-35050.00%
XOM230331P000930002023-03-28 11:04AM EDT93.000.010.000.000.00-72050.00%
XOM230331P000940002023-03-29 2:02PM EDT94.000.010.000.000.00-65050.00%
XOM230331P000950002023-03-29 3:54PM EDT95.000.010.000.000.00-286050.00%
XOM230331P000960002023-03-29 3:57PM EDT96.000.010.000.000.00-89050.00%
XOM230331P000970002023-03-29 2:15PM EDT97.000.020.000.000.00-141050.00%
XOM230331P000980002023-03-29 3:58PM EDT98.000.020.000.000.00-91025.00%
XOM230331P000990002023-03-29 10:17AM EDT99.000.020.000.000.00-7025.00%
XOM230331P001000002023-03-29 3:59PM EDT100.000.030.000.000.00-219025.00%
XOM230331P001010002023-03-29 2:40PM EDT101.000.030.000.000.00-312025.00%
XOM230331P001020002023-03-29 3:25PM EDT102.000.030.000.000.00-592025.00%
XOM230331P001030002023-03-29 3:58PM EDT103.000.030.000.000.00-267025.00%
XOM230331P001040002023-03-29 3:58PM EDT104.000.060.000.000.00-937012.50%
XOM230331P001050002023-03-29 3:59PM EDT105.000.090.000.000.00-4,500012.50%
XOM230331P001060002023-03-29 3:59PM EDT106.000.190.000.000.00-2,081012.50%
XOM230331P001070002023-03-29 3:59PM EDT107.000.290.000.000.00-2,80106.25%
XOM230331P001080002023-03-29 3:58PM EDT108.000.500.000.000.00-1,87503.13%
XOM230331P001090002023-03-29 3:59PM EDT109.000.920.000.000.00-19400.00%
XOM230331P001100002023-03-29 3:59PM EDT110.001.450.000.000.00-5500.00%
XOM230331P001110002023-03-29 3:53PM EDT111.002.150.000.000.00-10400.00%
XOM230331P001120002023-03-29 3:57PM EDT112.002.960.000.000.00-500.00%
XOM230331P001130002023-03-29 12:06PM EDT113.004.820.000.000.00-900.00%
XOM230331P001140002023-03-22 2:37PM EDT114.007.350.000.000.00-300.00%
XOM230331P001150002023-03-28 1:14PM EDT115.007.650.000.000.00-100.00%
XOM230331P001160002023-03-27 10:18AM EDT116.0011.400.000.000.00-1000.00%
XOM230331P001170002023-03-21 2:04PM EDT117.0010.620.000.000.00-100.00%
XOM230331P001180002023-03-17 9:32AM EDT118.0017.400.000.000.00-200.00%
XOM230331P001190002023-03-22 2:07PM EDT119.0012.580.000.000.00-3500.00%
XOM230331P001200002023-03-15 12:10PM EDT120.0019.100.000.000.00-1000.00%
XOM230331P001210002023-03-22 9:30AM EDT121.0013.950.000.000.00-100.00%
XOM230331P001230002023-02-13 10:45AM EDT123.008.2021.2521.650.00-110389.11%
XOM230331P001240002023-03-22 10:09AM EDT124.0017.450.000.000.00-100.00%
XOM230331P001250002023-02-14 12:55PM EDT125.009.7523.6524.250.00-60423.44%
XOM230331P001260002023-02-10 3:53PM EDT126.009.1517.9518.450.00--0183.59%
XOM230331P001270002023-02-09 2:50PM EDT127.0013.0018.9519.450.00--0190.14%
XOM230331P001300002023-03-16 3:46PM EDT130.0028.700.000.000.00-300.00%
XOM230331P001550002023-02-13 10:34AM EDT155.0038.0051.6552.150.00--0560.55%