U.S. markets close in 45 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
103.92-0.50 (-0.48%)
A partir del 03:15PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM221209C000850002022-11-10 3:37PM EST85.0025.0818.7518.950.00-20167.19%
XOM221209C000900002022-12-09 10:26AM EST90.0014.4413.8514.00-1.38-8.72%133100.00%
XOM221209C000950002022-12-08 1:41PM EST95.0010.028.808.950.00-120082.81%
XOM221209C000960002022-12-08 9:32AM EST96.009.957.857.950.00-12374.22%
XOM221209C000970002022-12-08 9:32AM EST97.008.956.757.000.00-1078.52%
XOM221209C000980002022-12-08 9:32AM EST98.007.955.806.000.00-1069.14%
XOM221209C000990002022-12-08 3:03PM EST99.004.854.805.000.00-473659.38%
XOM221209C001000002022-12-09 2:48PM EST100.003.953.804.00-2.55-39.23%125649.41%
XOM221209C001010002022-12-09 12:17PM EST101.003.382.852.96+0.29+9.39%208433.59%
XOM221209C001020002022-12-09 2:30PM EST102.001.901.801.95-0.55-22.45%10823622.66%
XOM221209C001030002022-12-09 2:51PM EST103.000.850.830.92-0.44-34.11%2713166.25%
XOM221209C001040002022-12-09 2:59PM EST104.000.170.150.20-0.88-83.81%1,752010.94%
XOM221209C001050002022-12-09 2:58PM EST105.000.020.010.02-0.55-96.49%2,4281,62912.89%
XOM221209C001060002022-12-09 2:51PM EST106.000.010.000.02-0.24-96.00%2,4161,59721.88%
XOM221209C001070002022-12-09 2:47PM EST107.000.010.000.01-0.09-90.00%9082,00026.56%
XOM221209C001080002022-12-09 2:23PM EST108.000.010.000.01-0.05-83.33%30888633.59%
XOM221209C001090002022-12-09 1:45PM EST109.000.010.000.01-0.01-50.00%2641,92940.63%
XOM221209C001100002022-12-09 1:11PM EST110.000.010.000.01-0.01-50.00%1562,94746.88%
XOM221209C001110002022-12-09 1:13PM EST111.000.010.000.010.00-84050.00%
XOM221209C001120002022-12-09 2:25PM EST112.000.010.000.010.00-721,90156.25%
XOM221209C001130002022-12-09 2:24PM EST113.000.010.000.010.00-631,69762.50%
XOM221209C001140002022-12-09 2:50PM EST114.000.010.000.020.00-431,24371.88%
XOM221209C001150002022-12-09 2:44PM EST115.000.010.000.01-0.01-50.00%832,23471.88%
XOM221209C001160002022-12-09 10:16AM EST116.000.020.000.01+0.01+100.00%251,00978.13%
XOM221209C001170002022-12-08 11:45AM EST117.000.010.000.010.00-3084.38%
XOM221209C001180002022-12-09 11:12AM EST118.000.010.000.01-0.02-66.67%2270887.50%
XOM221209C001190002022-12-07 1:30PM EST119.000.020.000.010.00-133093.75%
XOM221209C001200002022-12-08 12:05PM EST120.000.010.000.000.00-2050.00%
XOM221209C001210002022-12-08 11:18AM EST121.000.010.000.010.00-50106.25%
XOM221209C001220002022-12-08 11:18AM EST122.000.010.000.010.00-3301109.38%
XOM221209C001230002022-12-06 3:18PM EST123.000.010.000.010.00-21132112.50%
XOM221209C001240002022-12-06 2:41PM EST124.000.010.000.010.00-253118.75%
XOM221209C001250002022-12-05 11:52AM EST125.000.010.000.000.00-1050.00%
XOM221209C001260002022-11-30 3:44PM EST126.000.040.000.010.00-2427131.25%
XOM221209C001270002022-11-30 3:17PM EST127.000.030.000.010.00-1113134.38%
XOM221209C001280002022-11-29 10:55AM EST128.000.020.000.010.00--1137.50%
XOM221209C001290002022-12-02 9:31AM EST129.000.030.000.010.00-12143.75%
XOM221209C001300002022-12-01 9:35AM EST130.000.010.000.010.00-5304150.00%
XOM221209C001310002022-11-30 3:58PM EST131.000.020.000.030.00--2168.75%
XOM221209C001350002022-12-01 11:33AM EST135.000.020.000.000.00-11850.00%
XOM221209C001400002022-11-29 12:06PM EST140.000.030.000.010.00-249193.75%
XOM221209C001450002022-11-17 9:38AM EST145.000.030.000.010.00--9212.50%
Ponepor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM221209P000550002022-11-30 2:38PM EST55.000.010.000.010.00-46393.75%
XOM221209P000600002022-12-02 11:07AM EST60.000.010.000.010.00-525350.00%
XOM221209P000650002022-11-03 8:31AM EST65.000.090.000.010.00--100300.00%
XOM221209P000700002022-11-02 12:17PM EST70.000.050.000.040.00--11290.63%
XOM221209P000750002022-11-28 2:47PM EST75.000.030.000.010.00-2028212.50%
XOM221209P000800002022-11-30 3:04PM EST80.000.010.000.010.00-20172175.00%
XOM221209P000850002022-12-09 9:41AM EST85.000.010.000.000.00-14050.00%
XOM221209P000900002022-12-09 10:22AM EST90.000.010.000.010.00-2595100.00%
XOM221209P000950002022-12-08 3:58PM EST95.000.030.000.01+0.02+200.00%71,31965.63%
XOM221209P000960002022-12-09 9:31AM EST96.000.010.000.010.00-134859.38%
XOM221209P000970002022-12-09 9:31AM EST97.000.010.000.01-0.01-50.00%188653.13%
XOM221209P000980002022-12-09 1:54PM EST98.000.010.000.02-0.02-66.67%12749853.91%
XOM221209P000990002022-12-09 12:52PM EST99.000.010.000.01-0.01-50.00%1173641.41%
XOM221209P001000002022-12-09 2:31PM EST100.000.010.000.01-0.03-75.00%858,32334.38%
XOM221209P001010002022-12-09 12:04PM EST101.000.010.000.01-0.08-88.89%7071,68126.56%
XOM221209P001020002022-12-09 2:29PM EST102.000.020.000.01-0.16-88.89%8762,65418.36%
XOM221209P001030002022-12-09 2:59PM EST103.000.030.020.03-0.33-91.67%9,9138,39712.89%
XOM221209P001040002022-12-09 2:58PM EST104.000.270.260.33-0.35-56.45%5,381013.28%
XOM221209P001050002022-12-09 2:56PM EST105.001.211.061.22+0.03+2.54%2,5414,74123.24%
XOM221209P001060002022-12-09 2:29PM EST106.002.172.052.18-0.06-2.69%4021,33231.84%
XOM221209P001070002022-12-09 2:58PM EST107.003.003.003.15+0.35+13.21%1612,78038.48%
XOM221209P001080002022-12-09 2:30PM EST108.004.164.004.15+0.40+10.64%911,73247.66%
XOM221209P001090002022-12-09 2:57PM EST109.005.105.055.20+0.45+9.68%2021,72951.56%
XOM221209P001100002022-12-09 2:32PM EST110.006.096.006.15+0.50+8.94%2472,40864.84%
XOM221209P001110002022-12-09 2:20PM EST111.007.387.007.15+0.71+10.64%29073.05%
XOM221209P001120002022-12-09 1:36PM EST112.008.108.058.20+0.26+3.32%1339275.00%
XOM221209P001130002022-12-09 2:16PM EST113.009.439.009.15+0.28+3.06%1240988.28%
XOM221209P001140002022-12-09 12:50PM EST114.0010.2010.0010.15+0.05+0.49%1417696.09%
XOM221209P001150002022-12-09 1:41PM EST115.0011.1211.0011.15+2.69+31.91%5160103.13%
XOM221209P001160002022-12-08 9:52AM EST116.009.4412.0012.200.00-14292.19%
XOM221209P001170002022-12-08 10:18AM EST117.0011.2013.0013.150.00-66117.58%
XOM221209P001180002022-12-05 10:49AM EST118.008.9114.0514.200.00-20116.41%
XOM221209P001190002022-12-02 10:25AM EST119.008.3615.0015.250.00-10122.66%
XOM221209P001200002022-12-05 1:47PM EST120.0012.9416.0016.150.00-12138.28%
XOM221209P001210002022-11-30 2:17PM EST121.009.6517.0517.250.00--0144.53%
XOM221209P001220002022-11-30 9:45AM EST122.0010.6518.0018.250.00--0141.41%
XOM221209P001230002022-11-29 9:37AM EST123.0011.7019.0019.250.00-750147.66%
XOM221209P001240002022-12-02 10:05AM EST124.0013.0020.0520.250.00-30164.06%
XOM221209P001250002022-12-08 10:14AM EST125.0018.9021.0021.200.00-55143.75%
XOM221209P001260002022-11-30 3:50PM EST126.0014.5022.0522.250.00--0175.78%
XOM221209P001270002022-11-30 3:50PM EST127.0015.5023.0523.200.00--0171.09%
XOM221209P001280002022-11-29 2:28PM EST128.0017.6524.0024.250.00--0176.56%
XOM221209P001290002022-11-29 9:50AM EST129.0018.6525.0525.250.00--0193.75%
XOM221209P001300002022-11-29 2:28PM EST130.0019.6526.1026.250.00--0208.98%
XOM221209P001310002022-11-30 10:30AM EST131.0020.7027.0027.150.00--0205.47%
XOM221209P001400002022-12-06 10:35AM EST140.0034.3236.0036.150.00-10254.69%
XOM221209P001600002022-12-07 2:25PM EST160.0056.9056.0056.250.00-360329.69%
XOM221209P001700002022-12-07 2:25PM EST170.0066.9065.9566.250.00-360340.63%