Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241011C00070000 | 2024-09-09 3:34PM EDT | 70.00 | 45.89 | 53.25 | 55.30 | 0.00 | - | - | 2 | 236.33% |
| XOM241011C00075000 | 2024-09-09 2:38PM EDT | 75.00 | 41.20 | 49.25 | 51.70 | 0.00 | - | - | 3 | 225.39% |
| XOM241011C00080000 | 2024-09-09 12:15PM EDT | 80.00 | 36.40 | 44.25 | 45.85 | 0.00 | - | 3 | 5 | 164.84% |
| XOM241011C00098000 | 2024-09-23 11:36AM EDT | 98.00 | 18.70 | 25.35 | 28.35 | 0.00 | - | - | 5 | 69.53% |
| XOM241011C00100000 | 2024-10-03 10:10AM EDT | 100.00 | 22.25 | 24.40 | 25.10 | 0.00 | - | 2 | 9 | 94.43% |
| XOM241011C00101000 | 2024-09-16 10:52AM EDT | 101.00 | 11.60 | 23.65 | 24.00 | 0.00 | - | - | 2 | 83.40% |
| XOM241011C00102000 | 2024-09-26 12:48PM EDT | 102.00 | 11.25 | 20.70 | 24.70 | 0.00 | - | - | 1 | 145.22% |
| XOM241011C00103000 | 2024-09-11 12:03PM EDT | 103.00 | 7.45 | 21.65 | 22.00 | 0.00 | - | - | 1 | 76.95% |
| XOM241011C00104000 | 2024-09-03 11:58AM EDT | 104.00 | 12.15 | 18.50 | 19.20 | 0.00 | - | - | 2 | 0.00% |
| XOM241011C00105000 | 2024-10-04 11:16AM EDT | 105.00 | 19.85 | 19.65 | 21.00 | +7.50 | +60.73% | 1 | 3 | 88.23% |
| XOM241011C00106000 | 2024-09-27 9:40AM EDT | 106.00 | 8.42 | 16.85 | 20.00 | 0.00 | - | 1 | 12 | 107.32% |
| XOM241011C00107000 | 2024-09-26 2:10PM EDT | 107.00 | 6.90 | 17.50 | 18.45 | 0.00 | - | 5 | 5 | 62.11% |
| XOM241011C00108000 | 2024-10-03 9:49AM EDT | 108.00 | 13.40 | 16.75 | 17.15 | 0.00 | - | 1 | 26 | 57.03% |
| XOM241011C00109000 | 2024-10-03 3:46PM EDT | 109.00 | 13.55 | 15.70 | 16.95 | 0.00 | - | 20 | 17 | 73.14% |
| XOM241011C00110000 | 2024-10-04 3:06PM EDT | 110.00 | 14.74 | 14.75 | 15.05 | +3.29 | +28.73% | 254 | 72 | 57.32% |
| XOM241011C00111000 | 2024-10-04 11:45AM EDT | 111.00 | 13.80 | 13.75 | 14.05 | +2.22 | +19.17% | 1 | 62 | 54.00% |
| XOM241011C00112000 | 2024-10-03 12:01PM EDT | 112.00 | 10.50 | 12.75 | 13.90 | 0.00 | - | 5 | 329 | 61.82% |
| XOM241011C00113000 | 2024-10-04 2:45PM EDT | 113.00 | 11.53 | 11.80 | 12.05 | +1.41 | +13.93% | 12 | 145 | 47.36% |
| XOM241011C00114000 | 2024-10-04 2:57PM EDT | 114.00 | 10.68 | 10.80 | 11.05 | +2.08 | +24.19% | 5 | 321 | 44.04% |
| XOM241011C00115000 | 2024-10-04 2:38PM EDT | 115.00 | 9.43 | 9.80 | 10.40 | +1.71 | +22.15% | 38 | 747 | 52.64% |
| XOM241011C00116000 | 2024-10-04 3:06PM EDT | 116.00 | 8.57 | 8.85 | 10.05 | +1.97 | +29.85% | 28 | 400 | 50.00% |
| XOM241011C00117000 | 2024-10-04 3:09PM EDT | 117.00 | 8.03 | 7.70 | 9.05 | +1.95 | +32.07% | 52 | 465 | 59.38% |
| XOM241011C00118000 | 2024-10-04 3:58PM EDT | 118.00 | 7.00 | 6.90 | 7.50 | +1.70 | +32.08% | 153 | 564 | 43.07% |
| XOM241011C00119000 | 2024-10-04 3:56PM EDT | 119.00 | 5.96 | 6.10 | 6.85 | +1.51 | +33.93% | 178 | 1,696 | 46.05% |
| XOM241011C00120000 | 2024-10-04 3:55PM EDT | 120.00 | 5.45 | 5.15 | 5.35 | +1.82 | +50.14% | 498 | 1,528 | 31.25% |
| XOM241011C00121000 | 2024-10-04 3:52PM EDT | 121.00 | 4.37 | 4.35 | 5.00 | +1.38 | +46.15% | 1,550 | 2,755 | 39.14% |
| XOM241011C00122000 | 2024-10-04 3:54PM EDT | 122.00 | 3.40 | 3.55 | 3.75 | +0.96 | +39.34% | 832 | 1,429 | 29.74% |
| XOM241011C00123000 | 2024-10-04 3:56PM EDT | 123.00 | 2.89 | 2.86 | 3.00 | +1.03 | +55.38% | 2,756 | 4,282 | 28.47% |
| XOM241011C00124000 | 2024-10-04 3:59PM EDT | 124.00 | 2.29 | 2.30 | 2.44 | +0.90 | +64.75% | 3,481 | 1,580 | 29.05% |
| XOM241011C00125000 | 2024-10-04 3:59PM EDT | 125.00 | 1.80 | 1.70 | 1.84 | +0.71 | +65.14% | 4,661 | 3,320 | 27.88% |
| XOM241011C00126000 | 2024-10-04 3:58PM EDT | 126.00 | 1.32 | 1.26 | 1.32 | +0.47 | +55.29% | 3,331 | 4,880 | 26.66% |
| XOM241011C00127000 | 2024-10-04 3:59PM EDT | 127.00 | 0.99 | 0.93 | 1.01 | +0.36 | +57.14% | 2,279 | 2,356 | 27.34% |
| XOM241011C00128000 | 2024-10-04 3:59PM EDT | 128.00 | 0.72 | 0.69 | 0.76 | +0.25 | +53.19% | 2,114 | 720 | 27.91% |
| XOM241011C00129000 | 2024-10-04 3:59PM EDT | 129.00 | 0.55 | 0.50 | 0.57 | +0.24 | +77.42% | 438 | 206 | 28.52% |
| XOM241011C00130000 | 2024-10-04 3:57PM EDT | 130.00 | 0.39 | 0.38 | 0.41 | +0.12 | +44.44% | 915 | 330 | 28.81% |
| XOM241011C00135000 | 2024-10-04 3:57PM EDT | 135.00 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 32 | 119 | 33.89% |
| XOM241011C00140000 | 2024-10-04 3:44PM EDT | 140.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 712 | 520 | 38.67% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241011P00065000 | 2024-09-11 3:32PM EDT | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 150.00% |
| XOM241011P00080000 | 2024-09-05 3:07PM EDT | 80.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | - | 1 | 160.16% |
| XOM241011P00090000 | 2024-10-02 11:07AM EDT | 90.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 118.56% |
| XOM241011P00095000 | 2024-09-27 1:43PM EDT | 95.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 18 | 25 | 101.95% |
| XOM241011P00096000 | 2024-09-30 12:15PM EDT | 96.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 18 | 18 | 83.59% |
| XOM241011P00097000 | 2024-09-25 3:50PM EDT | 97.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 3 | 20 | 94.73% |
| XOM241011P00098000 | 2024-09-25 12:30PM EDT | 98.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 5 | 77.73% |
| XOM241011P00099000 | 2024-10-01 9:30AM EDT | 99.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 17 | 111.52% |
| XOM241011P00100000 | 2024-10-02 2:17PM EDT | 100.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 122 | 72.66% |
| XOM241011P00101000 | 2024-10-01 10:23AM EDT | 101.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 195 | 69.14% |
| XOM241011P00102000 | 2024-10-01 2:50PM EDT | 102.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 237 | 67.19% |
| XOM241011P00103000 | 2024-10-04 9:42AM EDT | 103.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,123 | 52.34% |
| XOM241011P00104000 | 2024-10-03 2:27PM EDT | 104.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 118 | 50.00% |
| XOM241011P00105000 | 2024-10-03 2:16PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 120 | 51.56% |
| XOM241011P00106000 | 2024-10-02 12:06PM EDT | 106.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 106 | 48.83% |
| XOM241011P00107000 | 2024-10-03 12:51PM EDT | 107.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 141 | 46.09% |
| XOM241011P00108000 | 2024-10-04 3:44PM EDT | 108.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 133 | 356 | 46.09% |
| XOM241011P00109000 | 2024-10-04 11:54AM EDT | 109.00 | 0.02 | 0.01 | 0.08 | -0.07 | -77.78% | 20 | 145 | 50.39% |
| XOM241011P00110000 | 2024-10-04 2:37PM EDT | 110.00 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 154 | 612 | 44.14% |
| XOM241011P00111000 | 2024-10-04 12:38PM EDT | 111.00 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 33 | 270 | 42.58% |
| XOM241011P00112000 | 2024-10-04 3:02PM EDT | 112.00 | 0.07 | 0.02 | 0.09 | -0.07 | -50.00% | 22 | 449 | 42.58% |
| XOM241011P00113000 | 2024-10-04 3:45PM EDT | 113.00 | 0.05 | 0.02 | 0.10 | -0.12 | -70.59% | 27 | 360 | 40.43% |
| XOM241011P00114000 | 2024-10-04 3:17PM EDT | 114.00 | 0.13 | 0.05 | 0.09 | -0.08 | -38.10% | 120 | 601 | 36.72% |
| XOM241011P00115000 | 2024-10-04 3:57PM EDT | 115.00 | 0.10 | 0.09 | 0.10 | -0.14 | -58.33% | 565 | 851 | 34.47% |
| XOM241011P00116000 | 2024-10-04 3:58PM EDT | 116.00 | 0.12 | 0.05 | 0.13 | -0.18 | -60.00% | 428 | 1,370 | 33.20% |
| XOM241011P00117000 | 2024-10-04 3:40PM EDT | 117.00 | 0.17 | 0.10 | 0.16 | -0.21 | -55.26% | 646 | 472 | 31.54% |
| XOM241011P00118000 | 2024-10-04 3:59PM EDT | 118.00 | 0.21 | 0.15 | 0.21 | -0.28 | -57.14% | 3,046 | 1,005 | 30.23% |
| XOM241011P00119000 | 2024-10-04 3:51PM EDT | 119.00 | 0.32 | 0.22 | 0.30 | -0.33 | -50.77% | 317 | 481 | 29.59% |
| XOM241011P00120000 | 2024-10-04 3:59PM EDT | 120.00 | 0.40 | 0.32 | 0.40 | -0.48 | -54.55% | 1,748 | 2,187 | 28.42% |
| XOM241011P00121000 | 2024-10-04 3:58PM EDT | 121.00 | 0.57 | 0.46 | 0.56 | -0.60 | -51.28% | 2,703 | 738 | 27.83% |
| XOM241011P00122000 | 2024-10-04 3:59PM EDT | 122.00 | 0.77 | 0.69 | 0.78 | -0.79 | -50.64% | 2,356 | 1,075 | 27.34% |
| XOM241011P00123000 | 2024-10-04 3:59PM EDT | 123.00 | 1.06 | 0.95 | 1.06 | -1.22 | -53.51% | 3,278 | 238 | 26.76% |
| XOM241011P00125000 | 2024-10-04 3:59PM EDT | 125.00 | 1.80 | 1.80 | 1.90 | -1.50 | -45.45% | 1,537 | 44 | 26.27% |
| XOM241011P00127000 | 2024-10-04 3:43PM EDT | 127.00 | 3.27 | 2.83 | 3.25 | -1.98 | -37.71% | 187 | 38 | 28.44% |
| XOM241011P00128000 | 2024-10-04 2:03PM EDT | 128.00 | 3.90 | 3.60 | 4.15 | -2.25 | -36.59% | 128 | 19 | 31.69% |
| XOM241011P00129000 | 2024-10-04 2:52PM EDT | 129.00 | 4.85 | 3.70 | 4.85 | -2.65 | -35.33% | 62 | 13 | 30.71% |
| XOM241011P00130000 | 2024-10-04 1:05PM EDT | 130.00 | 5.50 | 4.45 | 5.70 | -3.05 | -35.67% | 9 | 1 | 31.54% |
© 2024 Yahoo. Todos los derechos reservados.