U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
109.38+1.02 (+0.94%)
Al cierre: 04:00PM EDT
109.50 +0.12 (+0.11%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor5 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240705C000850002024-05-31 3:17PM EDT85.0032.2122.5526.750.00-2269.14%
XOM240705C000900002024-06-12 10:30AM EDT90.0022.7518.4020.000.00-21067.92%
XOM240705C001000002024-06-06 12:02PM EDT100.0014.297.6511.750.00--265.70%
XOM240705C001010002024-06-17 9:37AM EDT101.008.506.7010.750.00-2261.79%
XOM240705C001050002024-06-18 12:18PM EDT105.005.055.005.35+0.11+2.23%115128.10%
XOM240705C001060002024-06-18 12:37PM EDT106.003.954.006.15-0.09-2.23%1645.83%
XOM240705C001070002024-06-18 10:20AM EDT107.004.303.403.60+1.15+36.51%21223.71%
XOM240705C001080002024-06-18 3:01PM EDT108.002.802.732.89+0.50+21.74%143622.75%
XOM240705C001090002024-06-18 3:53PM EDT109.002.031.992.27+0.18+9.73%3913022.07%
XOM240705C001100002024-06-18 2:55PM EDT110.001.751.601.81+0.49+38.89%8111822.29%
XOM240705C001110002024-06-18 3:53PM EDT111.001.101.171.28+0.20+22.22%37013620.92%
XOM240705C001120002024-06-18 3:35PM EDT112.000.840.830.90+0.24+40.00%20733220.29%
XOM240705C001130002024-06-18 3:24PM EDT113.000.540.500.71+0.05+10.20%12551021.17%
XOM240705C001140002024-06-18 3:58PM EDT114.000.390.390.62+0.02+5.41%7317122.88%
XOM240705C001150002024-06-18 3:58PM EDT115.000.270.250.41+0.09+50.00%3901,04922.22%
XOM240705C001160002024-06-18 3:07PM EDT116.000.160.160.29+0.02+14.29%2421922.27%
XOM240705C001170002024-06-18 12:31PM EDT117.000.120.110.17-0.02-14.29%685221.44%
XOM240705C001180002024-06-18 12:15PM EDT118.000.100.040.15-0.01-9.09%2238422.85%
XOM240705C001190002024-06-18 10:45AM EDT119.000.090.030.17+0.03+50.00%410825.49%
XOM240705C001200002024-06-18 2:29PM EDT120.000.020.020.11-0.03-60.00%2948125.10%
XOM240705C001210002024-06-18 12:20PM EDT121.000.060.020.14+0.04+200.00%14181128.13%
XOM240705C001220002024-06-18 12:15PM EDT122.000.030.030.13-0.02-40.00%101,83329.49%
XOM240705C001230002024-06-11 10:58AM EDT123.000.080.010.120.00-14030.76%
XOM240705C001240002024-06-18 12:16PM EDT124.000.030.010.12-0.07-70.00%201632.52%
XOM240705C001250002024-06-18 12:17PM EDT125.000.030.000.11-0.01-25.00%12522933.59%
XOM240705C001260002024-05-29 3:35PM EDT126.000.170.000.110.00-5835.25%
XOM240705C001270002024-06-04 3:43PM EDT127.000.070.000.110.00-6736.91%
XOM240705C001280002024-06-18 2:58PM EDT128.000.020.010.11-0.08-80.00%401238.48%
XOM240705C001300002024-06-17 12:04PM EDT130.000.010.000.030.00-13034.38%
XOM240705C001350002024-06-13 10:04AM EDT135.000.020.000.020.00-102539.06%
Opciones de ventapor5 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240705P000800002024-06-14 9:59AM EDT80.000.030.000.100.00-102563.67%
XOM240705P000900002024-06-18 3:56PM EDT90.000.030.000.04+0.01+50.00%2740.63%
XOM240705P000950002024-06-07 12:04PM EDT95.000.070.010.05+0.02+40.00%12231.64%
XOM240705P001000002024-06-18 3:34PM EDT100.000.120.050.20-0.02-14.29%67528.27%
XOM240705P001010002024-06-18 3:12PM EDT101.000.120.110.15-0.06-33.33%31224.12%
XOM240705P001020002024-06-18 11:03AM EDT102.000.150.120.18-0.10-40.00%15522.75%
XOM240705P001030002024-06-18 1:52PM EDT103.000.230.200.23-0.05-17.86%419921.58%
XOM240705P001040002024-06-18 2:57PM EDT104.000.340.230.32-0.05-12.82%53720.95%
XOM240705P001050002024-06-18 2:30PM EDT105.000.460.390.47-0.17-26.98%6812920.75%
XOM240705P001060002024-06-18 3:54PM EDT106.000.630.530.83-0.10-13.70%510322.68%
XOM240705P001070002024-06-18 10:50AM EDT107.000.710.680.92-0.48-40.34%169920.12%
XOM240705P001080002024-06-18 3:05PM EDT108.001.151.071.20-0.29-20.14%2129619.31%
XOM240705P001090002024-06-18 3:54PM EDT109.001.621.451.65-0.38-19.00%4219019.51%
XOM240705P001100002024-06-18 1:23PM EDT110.001.961.852.14-0.09-4.39%9827319.20%
XOM240705P001110002024-06-18 3:07PM EDT111.002.732.502.72+0.04+1.49%1015318.92%
XOM240705P001120002024-06-17 3:49PM EDT112.004.003.153.300.00-3411417.58%
XOM240705P001130002024-06-13 2:55PM EDT113.003.403.854.200.00-97519.39%
XOM240705P001140002024-06-18 12:40PM EDT114.005.194.554.90+1.01+24.16%33617.29%
XOM240705P001150002024-06-18 9:45AM EDT115.004.853.856.95-1.10-18.49%46235.55%
XOM240705P001160002024-06-13 12:40PM EDT116.005.904.756.900.00-111422.07%
XOM240705P001170002024-06-18 11:28AM EDT117.007.307.209.65-0.35-4.58%104250.66%
XOM240705P001180002024-06-13 12:02PM EDT118.008.048.2510.600.00-1153.10%
XOM240705P001190002024-05-28 2:28PM EDT119.005.267.6011.700.00-1057.35%
XOM240705P001200002024-06-11 1:58PM EDT120.007.989.4012.600.00-1058.94%
XOM240705P001210002024-06-12 11:13AM EDT121.009.859.5013.750.00-10063.72%
XOM240705P001220002024-06-12 11:25AM EDT122.0010.9512.2514.600.00-10064.45%
XOM240705P001230002024-05-23 11:47AM EDT123.008.0513.2514.900.00--056.76%