U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
88.45+1.26 (+1.45%)
Al cierre: 04:03PM EDT
88.44 -0.01 (-0.01%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor12 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM220812C000600002022-07-07 12:45PM EDT60.0026.4028.2528.850.00--2147.27%
XOM220812C000650002022-07-06 11:13AM EDT65.0016.9723.5023.800.00--0135.35%
XOM220812C000700002022-07-15 9:37AM EDT70.0013.7018.3018.600.00--150.00%
XOM220812C000710002022-07-25 11:42AM EDT71.0018.7517.3017.700.00--080.86%
XOM220812C000720002022-07-25 10:32AM EDT72.0016.5016.2516.750.00--376.17%
XOM220812C000740002022-07-27 11:10AM EDT74.0016.8014.3014.650.00-7760.94%
XOM220812C000750002022-07-18 10:13AM EDT75.0013.0013.3513.600.00-1457.03%
XOM220812C000760002022-07-13 2:10PM EDT76.0010.1012.3012.650.00-1153.13%
XOM220812C000770002022-08-05 2:11PM EDT77.0012.1911.3011.65-7.91-39.35%2470.31%
XOM220812C000780002022-07-21 2:33PM EDT78.009.8510.3510.650.00-2250.00%
XOM220812C000790002022-08-04 12:18PM EDT79.009.579.309.750.00-21166.11%
XOM220812C000800002022-08-05 3:36PM EDT80.009.108.408.65+0.15+1.68%5112554.59%
XOM220812C000810002022-08-04 9:38AM EDT81.008.157.357.700.00-210152.15%
XOM220812C000820002022-08-04 10:13AM EDT82.006.856.406.70-1.00-12.74%120246.68%
XOM220812C000830002022-08-05 3:45PM EDT83.005.905.505.75+0.72+13.90%407743.36%
XOM220812C000840002022-08-05 2:09PM EDT84.005.404.604.80+1.45+36.71%185639.45%
XOM220812C000850002022-08-05 3:15PM EDT85.004.283.753.90+1.43+50.18%15741336.62%
XOM220812C000860002022-08-05 3:39PM EDT86.003.372.923.10+0.94+38.68%7130935.45%
XOM220812C000870002022-08-05 3:31PM EDT87.002.662.302.36+0.71+36.41%15622934.03%
XOM220812C000880002022-08-05 3:59PM EDT88.001.691.651.74+0.16+10.46%1,41560733.35%
XOM220812C000890002022-08-05 3:59PM EDT89.001.181.151.23+0.08+7.27%1,70436332.81%
XOM220812C000900002022-08-05 3:59PM EDT90.000.830.790.84+0.04+5.06%2,1641,30832.62%
XOM220812C000910002022-08-05 3:59PM EDT91.000.550.530.56+0.09+19.57%1,03396232.76%
XOM220812C000920002022-08-05 3:59PM EDT92.000.340.330.37-0.06-15.00%1,8121,27033.25%
XOM220812C000930002022-08-05 3:58PM EDT93.000.230.210.24-0.05-17.86%6731,88833.79%
XOM220812C000940002022-08-05 3:59PM EDT94.000.140.140.15-0.06-30.00%1,6401,42934.18%
XOM220812C000950002022-08-05 3:57PM EDT95.000.100.080.10-0.05-33.33%1,3172,36735.16%
XOM220812C000960002022-08-05 3:43PM EDT96.000.100.050.08-0.01-9.09%4341,99037.50%
XOM220812C000970002022-08-05 3:47PM EDT97.000.050.050.06-0.02-28.57%23096739.06%
XOM220812C000980002022-08-05 3:52PM EDT98.000.040.000.05-0.02-33.33%2631,20741.41%
XOM220812C000990002022-08-05 3:32PM EDT99.000.020.020.04-0.03-60.00%2702,22943.16%
XOM220812C001000002022-08-05 3:52PM EDT100.000.030.020.030.00-1961,24244.53%
XOM220812C001010002022-08-05 2:42PM EDT101.000.030.020.030.00-2328547.66%
XOM220812C001020002022-08-05 1:41PM EDT102.000.020.020.030.00-4824450.39%
XOM220812C001030002022-08-05 2:52PM EDT103.000.010.000.03-0.02-66.67%276553.52%
XOM220812C001040002022-08-05 1:58PM EDT104.000.020.010.020.00-53151.56%
XOM220812C001050002022-08-05 3:59PM EDT105.000.020.000.020.00-1733351.56%
XOM220812C001060002022-08-02 12:07PM EDT106.000.080.000.030.00-262657.03%
XOM220812C001070002022-08-02 3:27PM EDT107.000.050.000.030.00-116259.38%
XOM220812C001080002022-08-05 3:12PM EDT108.000.010.000.03-0.01-50.00%1261.72%
XOM220812C001090002022-08-02 1:59PM EDT109.000.020.000.030.00-3464.06%
XOM220812C001100002022-08-04 11:43AM EDT110.000.010.000.020.00-7176764.06%
XOM220812C001150002022-08-05 3:59PM EDT115.000.010.000.020.00-5630975.00%
XOM220812C001200002022-08-05 3:01PM EDT120.000.020.000.020.00-1385.94%
XOM220812C001300002022-07-12 11:36AM EDT130.000.030.000.030.00--2110.94%
Ponepor12 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM220812P000550002022-07-14 3:54PM EDT55.000.100.000.030.00-7138139.06%
XOM220812P000600002022-08-01 10:58AM EDT60.000.010.000.030.00-516115.63%
XOM220812P000650002022-08-04 3:54PM EDT65.000.020.000.030.00-213093.75%
XOM220812P000700002022-08-05 12:16PM EDT70.000.010.000.03-0.01-50.00%1471873.44%
XOM220812P000710002022-08-04 3:56PM EDT71.000.050.000.040.00-152571.88%
XOM220812P000720002022-08-05 12:41PM EDT72.000.020.000.04-0.03-60.00%820667.19%
XOM220812P000730002022-08-05 11:34AM EDT73.000.020.000.02-0.02-50.00%2901158.59%
XOM220812P000740002022-08-05 2:35PM EDT74.000.020.000.06-0.06-75.00%33762.50%
XOM220812P000750002022-08-05 11:54AM EDT75.000.040.010.06-0.09-69.23%4059159.77%
XOM220812P000760002022-08-04 2:49PM EDT76.000.050.020.06-0.03-37.50%214356.64%
XOM220812P000770002022-08-05 2:54PM EDT77.000.050.040.08-0.16-76.19%1572255.86%
XOM220812P000780002022-08-05 3:55PM EDT78.000.060.060.09-0.13-68.42%2712253.52%
XOM220812P000790002022-08-05 3:31PM EDT79.000.070.080.12-0.25-78.12%3325451.76%
XOM220812P000800002022-08-05 3:58PM EDT80.000.130.120.15-0.32-71.11%66956250.00%
XOM220812P000810002022-08-05 2:41PM EDT81.000.170.170.20-0.41-70.69%36547749.32%
XOM220812P000820002022-08-05 3:54PM EDT82.000.240.250.28-0.47-66.20%45735848.15%
XOM220812P000830002022-08-05 3:56PM EDT83.000.360.350.39-0.68-65.38%18071847.17%
XOM220812P000840002022-08-05 3:52PM EDT84.000.490.510.56-0.75-60.48%23767946.88%
XOM220812P000850002022-08-05 3:59PM EDT85.000.740.710.77-0.81-52.26%1,52054546.19%
XOM220812P000860002022-08-05 3:59PM EDT86.001.020.991.06-0.90-46.88%71542746.09%
XOM220812P000870002022-08-05 3:59PM EDT87.001.401.361.43-1.04-42.62%44061046.24%
XOM220812P000880002022-08-05 3:59PM EDT88.001.851.831.91-1.15-38.33%5691,00147.17%
XOM220812P000890002022-08-05 3:59PM EDT89.002.482.392.48-1.52-38.00%1,40143348.34%
XOM220812P000900002022-08-05 3:58PM EDT90.003.053.053.15-1.67-35.38%1941,67850.24%
XOM220812P000910002022-08-05 3:12PM EDT91.003.453.803.95-1.66-32.49%16336952.00%
XOM220812P000920002022-08-05 3:54PM EDT92.004.544.604.80-1.61-26.18%61746455.08%
XOM220812P000930002022-08-05 3:38PM EDT93.005.165.505.70-1.14-18.10%701,76259.18%
XOM220812P000940002022-08-05 3:19PM EDT94.006.026.456.65-1.98-24.75%7534864.16%
XOM220812P000950002022-08-05 12:30PM EDT95.007.257.357.60-1.88-20.59%3545867.92%
XOM220812P000960002022-08-05 1:38PM EDT96.007.858.258.60+0.35+4.67%321872.07%
XOM220812P000970002022-08-05 3:36PM EDT97.008.879.309.55-0.83-8.56%127577.44%
XOM220812P000980002022-08-05 1:32PM EDT98.009.8410.3010.60-0.49-4.74%11883.55%
XOM220812P000990002022-08-05 1:23PM EDT99.0010.7011.2511.55+2.90+37.18%1586.91%
XOM220812P001000002022-08-05 2:35PM EDT100.0011.9212.2512.55+0.12+1.02%105991.85%
XOM220812P001010002022-08-03 9:54AM EDT101.007.8513.1513.550.00-3994.82%
XOM220812P001020002022-08-05 10:08AM EDT102.0013.9514.2514.55-0.25-1.76%15101.32%
XOM220812P001030002022-07-28 12:10PM EDT103.0011.3015.2515.550.00--3105.86%
XOM220812P001040002022-08-01 3:50PM EDT104.0010.2516.2016.550.00--1109.38%
XOM220812P001050002022-08-03 12:04PM EDT105.0014.1017.1017.600.00-12112.70%