Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920C00050000 | 2024-08-14 3:46PM EDT | 50.00 | 69.75 | 59.85 | 62.35 | 0.00 | - | 1,021 | 0 | 389.65% |
| XOM240920C00055000 | 2024-08-14 3:53PM EDT | 55.00 | 65.30 | 54.90 | 57.35 | 0.00 | - | 3,630 | 0 | 349.02% |
| XOM240920C00060000 | 2024-08-14 1:20PM EDT | 60.00 | 59.35 | 49.90 | 52.35 | 0.00 | - | 5 | 0 | 312.11% |
| XOM240920C00065000 | 2024-08-14 3:26PM EDT | 65.00 | 54.42 | 44.90 | 47.40 | 0.00 | - | 3 | 0 | 50.00% |
| XOM240920C00070000 | 2024-09-03 10:46AM EDT | 70.00 | 45.00 | 39.90 | 43.20 | 0.00 | - | 3 | 3 | 193.16% |
| XOM240920C00075000 | 2024-08-14 1:29PM EDT | 75.00 | 44.00 | 34.90 | 37.40 | 0.00 | - | 51 | 0 | 50.00% |
| XOM240920C00080000 | 2024-08-27 11:21AM EDT | 80.00 | 38.25 | 29.90 | 32.40 | 0.00 | - | 1 | 16 | 50.00% |
| XOM240920C00085000 | 2024-09-13 9:32AM EDT | 85.00 | 26.62 | 24.90 | 28.15 | -3.31 | -11.06% | 2 | 8 | 120.90% |
| XOM240920C00090000 | 2024-09-10 10:15AM EDT | 90.00 | 22.10 | 21.15 | 23.35 | 0.00 | - | 2 | 29 | 131.25% |
| XOM240920C00095000 | 2024-09-12 2:18PM EDT | 95.00 | 16.30 | 15.15 | 17.30 | 0.00 | - | 1 | 71 | 57.42% |
| XOM240920C00100000 | 2024-09-13 11:46AM EDT | 100.00 | 12.49 | 11.15 | 11.80 | +1.24 | +11.02% | 5 | 1,750 | 55.96% |
| XOM240920C00101000 | 2024-09-03 1:35PM EDT | 101.00 | 15.25 | 10.15 | 10.85 | 0.00 | - | 5 | 5 | 52.98% |
| XOM240920C00105000 | 2024-09-12 2:51PM EDT | 105.00 | 6.32 | 6.25 | 6.90 | 0.00 | - | 8 | 1,753 | 47.27% |
| XOM240920C00107000 | 2024-09-13 3:22PM EDT | 107.00 | 4.47 | 4.40 | 6.30 | -0.05 | -1.11% | 3 | 71 | 64.36% |
| XOM240920C00108000 | 2024-09-13 1:23PM EDT | 108.00 | 4.05 | 3.50 | 4.30 | +0.56 | +16.05% | 45 | 548 | 39.70% |
| XOM240920C00109000 | 2024-09-13 2:25PM EDT | 109.00 | 2.75 | 2.72 | 2.97 | -0.25 | -8.33% | 91 | 410 | 27.64% |
| PXD240920C00110000 | 2024-05-02 10:30AM EDT | 110.00 | 161.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240920C00111000 | 2024-09-13 3:59PM EDT | 111.00 | 1.38 | 1.37 | 1.44 | -0.29 | -17.37% | 968 | 996 | 22.22% |
| XOM240920C00112000 | 2024-09-13 3:59PM EDT | 112.00 | 0.94 | 0.90 | 0.99 | -0.21 | -18.26% | 3,044 | 3,578 | 22.27% |
| XOM240920C00113000 | 2024-09-13 3:58PM EDT | 113.00 | 0.54 | 0.53 | 0.58 | -0.26 | -32.50% | 1,606 | 1,304 | 21.00% |
| XOM240920C00114000 | 2024-09-13 3:59PM EDT | 114.00 | 0.33 | 0.30 | 0.35 | -0.17 | -34.00% | 1,292 | 4,783 | 21.09% |
| XOM240920C00115000 | 2024-09-13 3:58PM EDT | 115.00 | 0.19 | 0.18 | 0.19 | -0.12 | -38.71% | 2,021 | 14,258 | 20.80% |
| XOM240920C00116000 | 2024-09-13 3:57PM EDT | 116.00 | 0.11 | 0.09 | 0.12 | -0.07 | -38.89% | 1,679 | 997 | 21.73% |
| XOM240920C00117000 | 2024-09-13 3:52PM EDT | 117.00 | 0.05 | 0.05 | 0.09 | -0.06 | -54.55% | 462 | 2,067 | 23.44% |
| XOM240920C00118000 | 2024-09-13 2:04PM EDT | 118.00 | 0.05 | 0.02 | 0.07 | -0.02 | -28.57% | 65 | 2,065 | 25.20% |
| XOM240920C00119000 | 2024-09-13 2:56PM EDT | 119.00 | 0.08 | 0.03 | 0.07 | +0.02 | +33.33% | 37 | 1,130 | 27.93% |
| XOM240920C00120000 | 2024-09-13 3:43PM EDT | 120.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2,727 | 34,077 | 26.76% |
| XOM240920C00121000 | 2024-09-13 10:24AM EDT | 121.00 | 0.06 | 0.00 | 0.04 | -0.10 | -62.50% | 4 | 941 | 30.47% |
| XOM240920C00122000 | 2024-09-13 3:29PM EDT | 122.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 113 | 758 | 36.04% |
| XOM240920C00123000 | 2024-09-12 2:12PM EDT | 123.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | 3 | 3,717 | 52.64% |
| XOM240920C00124000 | 2024-09-13 2:34PM EDT | 124.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 537 | 34.38% |
| XOM240920C00125000 | 2024-09-13 3:41PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 166 | 26,178 | 36.33% |
| XOM240920C00126000 | 2024-09-12 3:06PM EDT | 126.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 334 | 38.67% |
| XOM240920C00127000 | 2024-09-13 1:25PM EDT | 127.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 237 | 40.63% |
| XOM240920C00128000 | 2024-09-11 2:14PM EDT | 128.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 64 | 42.97% |
| XOM240920C00129000 | 2024-08-28 9:34AM EDT | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 44.53% |
| XOM240920C00130000 | 2024-09-13 3:46PM EDT | 130.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 140 | 7,085 | 46.88% |
| XOM240920C00135000 | 2024-09-13 3:29PM EDT | 135.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 37 | 3,308 | 54.69% |
| XOM240920C00140000 | 2024-09-11 12:50PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,568 | 56.25% |
| XOM240920C00145000 | 2024-09-12 10:08AM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 965 | 68.75% |
| XOM240920C00150000 | 2024-09-06 12:15PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 1,066 | 71.88% |
| XOM240920C00155000 | 2024-08-19 2:52PM EDT | 155.00 | 0.08 | 0.00 | 0.41 | 0.00 | - | 8 | 130 | 122.07% |
| XOM240920C00160000 | 2024-08-23 11:26AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 125 | 92.19% |
| XOM240920C00165000 | 2024-08-13 2:00PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 148 | 98.44% |
| XOM240920C00170000 | 2024-08-20 9:53AM EDT | 170.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 5 | 15 | 156.45% |
| XOM240920C00175000 | 2024-09-11 3:52PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 300 | 106.25% |
| XOM240920C00180000 | 2024-09-11 1:38PM EDT | 180.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 352 | 117.19% |
| PXD240920C00210000 | 2024-04-24 12:24PM EDT | 210.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| PXD240920C00240000 | 2024-04-16 1:34PM EDT | 240.00 | 33.88 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| PXD240920C00250000 | 2024-05-02 3:57PM EDT | 250.00 | 27.58 | 0.00 | 0.00 | 0.00 | - | 5 | 220 | 50.00% |
| PXD240920C00260000 | 2024-05-02 3:02PM EDT | 260.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 4 | 201 | 50.00% |
| PXD240920C00270000 | 2024-05-02 1:34PM EDT | 270.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 50.00% |
| PXD240920C00280000 | 2024-05-02 11:59AM EDT | 280.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 6 | 208 | 50.00% |
| PXD240920C00290000 | 2024-05-01 2:42PM EDT | 290.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 50.00% |
| PXD240920C00300000 | 2024-04-29 11:48AM EDT | 300.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 50.00% |
| PXD240920C00310000 | 2024-05-01 3:31PM EDT | 310.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| PXD240920C00320000 | 2024-04-23 1:15PM EDT | 320.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| PXD240920C00330000 | 2024-05-01 3:31PM EDT | 330.00 | 1.80 | 0.00 | 0.00 | +1.80 | - | - | 1 | 50.00% |
| PXD240920C00340000 | 2024-05-01 3:30PM EDT | 340.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 100.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920P00050000 | 2024-06-05 11:53AM EDT | 50.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 1 | 401 | 300.39% |
| XOM240920P00055000 | 2024-08-20 10:47AM EDT | 55.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 11 | 259.77% |
| XOM240920P00060000 | 2024-05-31 2:44PM EDT | 60.00 | 0.08 | 0.00 | 0.84 | 0.00 | - | 3 | 62 | 250.20% |
| XOM240920P00065000 | 2024-05-22 2:17PM EDT | 65.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 6 | 4,423 | 162.50% |
| XOM240920P00070000 | 2024-08-23 9:33AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 1,245 | 112.50% |
| XOM240920P00075000 | 2024-09-11 1:00PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,036 | 101.56% |
| XOM240920P00080000 | 2024-09-12 3:00PM EDT | 80.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 2,419 | 85.94% |
| XOM240920P00085000 | 2024-09-11 3:52PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 1,378 | 71.88% |
| XOM240920P00090000 | 2024-09-13 10:54AM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3,930 | 57.81% |
| XOM240920P00095000 | 2024-09-13 1:30PM EDT | 95.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 99 | 4,114 | 52.34% |
| XOM240920P00100000 | 2024-09-13 3:46PM EDT | 100.00 | 0.02 | 0.01 | 0.07 | -0.05 | -71.43% | 42 | 6,529 | 40.63% |
| XOM240920P00101000 | 2024-09-12 9:39AM EDT | 101.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 2 | 90 | 43.95% |
| XOM240920P00105000 | 2024-09-13 3:57PM EDT | 105.00 | 0.11 | 0.09 | 0.11 | -0.11 | -50.00% | 123 | 9,818 | 26.86% |
| XOM240920P00106000 | 2024-09-13 3:57PM EDT | 106.00 | 0.16 | 0.13 | 0.17 | -0.08 | -33.33% | 81 | 1,092 | 25.98% |
| XOM240920P00107000 | 2024-09-13 3:49PM EDT | 107.00 | 0.21 | 0.17 | 0.25 | -0.14 | -40.00% | 347 | 1,057 | 24.71% |
| XOM240920P00108000 | 2024-09-13 3:58PM EDT | 108.00 | 0.38 | 0.30 | 0.37 | -0.09 | -19.15% | 691 | 2,875 | 23.54% |
| XOM240920P00109000 | 2024-09-13 3:57PM EDT | 109.00 | 0.55 | 0.50 | 0.55 | -0.11 | -16.67% | 244 | 916 | 22.41% |
| XOM240920P00110000 | 2024-09-13 3:59PM EDT | 110.00 | 0.81 | 0.77 | 0.82 | -0.13 | -13.83% | 764 | 20,601 | 21.53% |
| XOM240920P00111000 | 2024-09-13 3:59PM EDT | 111.00 | 1.16 | 1.11 | 1.18 | -0.11 | -8.66% | 1,504 | 504 | 20.44% |
| XOM240920P00112000 | 2024-09-13 3:58PM EDT | 112.00 | 1.71 | 1.54 | 1.70 | -0.24 | -12.31% | 759 | 679 | 19.92% |
| XOM240920P00113000 | 2024-09-13 3:57PM EDT | 113.00 | 2.34 | 2.23 | 2.34 | -0.20 | -7.87% | 215 | 1,583 | 19.29% |
| XOM240920P00114000 | 2024-09-13 3:12PM EDT | 114.00 | 3.07 | 2.87 | 3.15 | -0.26 | -7.81% | 97 | 692 | 19.87% |
| XOM240920P00115000 | 2024-09-13 3:24PM EDT | 115.00 | 3.99 | 3.90 | 4.05 | -0.11 | -2.68% | 339 | 11,480 | 21.14% |
| XOM240920P00116000 | 2024-09-13 11:16AM EDT | 116.00 | 4.20 | 3.85 | 6.00 | -0.69 | -14.11% | 5 | 564 | 47.27% |
| XOM240920P00117000 | 2024-09-13 3:33PM EDT | 117.00 | 5.83 | 5.80 | 6.00 | -0.11 | -1.85% | 27 | 151 | 26.37% |
| XOM240920P00118000 | 2024-09-12 1:33PM EDT | 118.00 | 6.93 | 5.80 | 8.00 | 0.00 | - | 1 | 50 | 56.59% |
| XOM240920P00119000 | 2024-09-13 2:00PM EDT | 119.00 | 7.90 | 6.80 | 9.00 | -0.20 | -2.47% | 149 | 22 | 60.99% |
| XOM240920P00120000 | 2024-09-13 3:30PM EDT | 120.00 | 8.90 | 7.80 | 9.00 | -0.16 | -1.77% | 1,360 | 464 | 35.74% |
| XOM240920P00121000 | 2024-09-11 9:33AM EDT | 121.00 | 11.12 | 8.80 | 11.00 | 0.00 | - | 3 | 0 | 69.34% |
| XOM240920P00122000 | 2024-09-13 2:00PM EDT | 122.00 | 10.65 | 10.45 | 12.00 | +0.75 | +7.58% | 99 | 1 | 51.56% |
| XOM240920P00123000 | 2024-09-12 9:43AM EDT | 123.00 | 12.50 | 11.35 | 12.85 | 0.00 | - | 1 | 0 | 73.54% |
| XOM240920P00124000 | 2024-09-04 1:51PM EDT | 124.00 | 9.30 | 11.80 | 14.80 | 0.00 | - | 1 | 0 | 60.79% |
| XOM240920P00125000 | 2024-09-13 3:30PM EDT | 125.00 | 13.95 | 13.60 | 14.95 | -0.15 | -1.06% | 1,517 | 1,907 | 63.09% |
| XOM240920P00126000 | 2024-09-09 2:41PM EDT | 126.00 | 10.25 | 14.10 | 16.05 | 0.00 | - | 1,000 | 0 | 57.13% |
| XOM240920P00127000 | 2024-09-10 9:48AM EDT | 127.00 | 14.35 | 15.10 | 17.90 | 0.00 | - | 6 | 1 | 77.34% |
| XOM240920P00128000 | 2024-09-04 1:51PM EDT | 128.00 | 13.30 | 15.60 | 18.00 | 0.00 | - | 1 | 0 | 95.41% |
| XOM240920P00129000 | 2024-09-09 10:46AM EDT | 129.00 | 14.26 | 16.80 | 18.05 | 0.00 | - | 1 | 1 | 63.77% |
| XOM240920P00130000 | 2024-09-10 12:36PM EDT | 130.00 | 18.47 | 17.80 | 20.75 | 0.00 | - | 1 | 1 | 78.03% |
| XOM240920P00135000 | 2024-08-30 2:37PM EDT | 135.00 | 17.94 | 23.45 | 24.05 | 0.00 | - | 2 | 0 | 78.91% |
| XOM240920P00140000 | 2024-08-16 3:39PM EDT | 140.00 | 21.70 | 28.50 | 29.40 | 0.00 | - | 1 | 0 | 80.86% |
| XOM240920P00145000 | 2024-09-12 3:40PM EDT | 145.00 | 33.94 | 33.65 | 34.35 | 0.00 | - | 4 | 3 | 96.68% |
| XOM240920P00150000 | 2024-09-12 3:40PM EDT | 150.00 | 38.95 | 38.55 | 39.40 | 0.00 | - | 3 | 0 | 103.91% |
| XOM240920P00170000 | 2024-08-27 10:02AM EDT | 170.00 | 51.55 | 58.50 | 60.40 | 0.00 | - | - | 0 | 179.10% |
| PXD240920P00180000 | 2024-04-09 10:41AM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PXD240920P00190000 | 2024-04-19 2:57PM EDT | 190.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 17 | 6 | 0.00% |
| PXD240920P00195000 | 2024-05-01 12:18PM EDT | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| PXD240920P00210000 | 2024-05-01 2:39PM EDT | 210.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| PXD240920P00220000 | 2024-05-02 11:28AM EDT | 220.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| PXD240920P00230000 | 2024-05-02 10:31AM EDT | 230.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 34 | 138 | 0.00% |
| PXD240920P00240000 | 2024-05-01 12:18PM EDT | 240.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PXD240920P00250000 | 2024-04-26 12:34PM EDT | 250.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| PXD240920P00260000 | 2024-05-01 2:41PM EDT | 260.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PXD240920P00270000 | 2024-04-19 3:59PM EDT | 270.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| PXD240920P00280000 | 2024-05-01 11:36AM EDT | 280.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| PXD240920P00290000 | 2024-04-30 10:06AM EDT | 290.00 | 24.00 | 0.00 | 0.00 | +24.00 | - | - | 1 | 0.00% |
| PXD240920P00300000 | 2024-04-29 10:08AM EDT | 300.00 | 30.90 | 0.00 | 0.00 | +30.90 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.