U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
113.27+0.02 (+0.02%)
Al cierre: 04:02PM EDT
113.03 -0.24 (-0.21%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM241220C000500002024-05-13 3:14PM EDT50.0068.1560.5062.700.00-500.00%
XOM241220C000550002024-02-12 4:45PM EDT55.0048.3053.2057.000.00-200.00%
XOM241220C000650002024-02-08 12:40PM EDT65.0038.4941.9045.600.00--40.00%
XOM241220C000700002024-04-12 3:23PM EDT70.0050.7146.7549.400.00-1181.58%
XOM241220C000750002024-05-14 3:26PM EDT75.0043.5734.0038.250.00-1130.00%
XOM241220C000800002024-05-13 1:39PM EDT80.0037.7030.8533.450.00-52327.25%
XOM241220C000850002024-07-02 2:14PM EDT85.0029.8427.0031.300.00-324547.64%
XOM241220C000900002024-07-03 11:12AM EDT90.0026.2422.2026.550.00-121542.42%
XOM241220C000950002024-07-11 10:59AM EDT95.0020.0017.7021.900.00-218137.57%
XOM241220C001000002024-07-12 11:22AM EDT100.0015.6513.5517.60-0.10-0.63%11,42833.94%
XOM241220C001050002024-07-11 2:46PM EDT105.0011.8010.0513.80+0.08+0.68%21,66931.53%
XOM241220C001100002024-07-12 2:33PM EDT110.008.407.658.50-0.10-1.18%81,98522.87%
XOM241220C001150002024-07-12 3:59PM EDT115.005.655.505.80-0.10-1.74%272,47722.00%
XOM241220C001200002024-07-12 3:41PM EDT120.003.693.453.80-0.08-2.12%267,33421.53%
XOM241220C001250002024-07-12 3:41PM EDT125.002.302.062.46-0.02-0.86%328,96521.54%
XOM241220C001300002024-07-12 3:38PM EDT130.001.361.141.56+0.06+4.62%142,29021.66%
XOM241220C001350002024-07-12 1:39PM EDT135.000.770.650.98+0.04+5.48%23,13421.88%
XOM241220C001400002024-07-12 3:05PM EDT140.000.450.300.63+0.03+7.14%551,32522.30%
XOM241220C001450002024-07-12 1:39PM EDT145.000.320.200.42+0.05+18.52%269622.88%
XOM241220C001500002024-07-12 1:39PM EDT150.000.230.020.30+0.07+43.75%254123.71%
XOM241220C001550002024-07-12 1:39PM EDT155.000.110.040.23-0.04-26.67%350024.73%
XOM241220C001600002024-07-12 1:39PM EDT160.000.130.000.20+0.01+8.33%223126.15%
XOM241220C001650002024-07-02 9:30AM EDT165.000.100.001.290.00-1516740.21%
XOM241220C001700002024-07-10 12:55PM EDT170.000.400.000.400.00-125733.42%
XOM241220C001750002024-05-16 3:01PM EDT175.000.060.000.160.00-2002,05630.57%
XOM241220C001800002024-06-27 9:34AM EDT180.000.010.000.260.00-456334.57%
PXD241220C002100002024-04-24 12:24PM EDT210.0069.600.000.000.00--325.00%
PXD241220C002600002024-04-22 10:26AM EDT260.0027.670.000.000.00-2325.00%
PXD241220C002700002024-04-29 1:15PM EDT270.0022.930.000.00+22.93--225.00%
PXD241220C002800002024-05-02 3:55PM EDT280.0015.920.000.000.00-4625.00%
PXD241220C002900002024-05-02 2:10PM EDT290.0011.000.000.00+11.00--225.00%
PXD241220C003500002024-04-30 11:01AM EDT350.006.000.000.00+6.00--225.00%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM241220P000500002024-05-20 1:42PM EDT50.000.030.000.140.00-11351.56%
XOM241220P000550002024-03-05 10:39AM EDT55.000.110.000.150.00-61250.88%
XOM241220P000600002024-02-23 2:14PM EDT60.000.290.080.120.00-17743.85%
XOM241220P000650002024-06-25 10:42AM EDT65.000.010.010.950.00-43656.35%
XOM241220P000700002024-07-12 1:39PM EDT70.000.070.001.74-0.03-30.00%214258.42%
XOM241220P000750002024-07-12 1:39PM EDT75.000.130.000.27-0.09-40.91%226533.94%
XOM241220P000800002024-07-12 2:43PM EDT80.000.240.110.360.00-349630.98%
XOM241220P000850002024-07-12 2:30PM EDT85.000.390.210.51-0.03-7.14%1061028.44%
XOM241220P000900002024-07-10 3:55PM EDT90.000.740.450.640.00-412,19125.15%
XOM241220P000950002024-07-12 2:31PM EDT95.001.050.871.26-0.08-7.08%42,18524.98%
XOM241220P001000002024-07-12 1:52PM EDT100.001.711.651.98-0.21-10.94%2106,87623.49%
XOM241220P001050002024-07-12 3:48PM EDT105.002.852.673.10-0.20-6.56%1013,78322.25%
XOM241220P001100002024-07-11 3:40PM EDT110.004.704.304.750.00-81,89721.22%
XOM241220P001150002024-07-12 1:16PM EDT115.006.856.657.10-0.15-2.14%32,87320.58%
XOM241220P001200002024-07-12 2:37PM EDT120.009.707.9011.60-0.75-7.18%13875225.29%
XOM241220P001250002024-07-02 3:51PM EDT125.0012.9011.1513.950.00-147020.58%
XOM241220P001300002024-07-12 2:16PM EDT130.0017.5015.6520.00+0.45+2.64%312629.21%
XOM241220P001350002024-06-26 10:13AM EDT135.0021.3520.4524.300.00-1930.19%
XOM241220P001400002024-02-05 12:43PM EDT140.0039.4831.3534.800.00--055.65%
XOM241220P001550002024-05-22 1:36PM EDT155.0039.1042.0046.000.00-2051.23%
XOM241220P001600002024-05-15 3:50PM EDT160.0041.8650.2551.600.00--053.86%
XOM241220P001650002024-04-03 9:32AM EDT165.0044.050.000.000.00-100.00%
XOM241220P001700002024-04-02 11:02AM EDT170.0051.2553.5554.450.00--00.00%
PXD241220P001800002024-04-26 12:42PM EDT180.000.850.000.000.00-330.00%
PXD241220P002300002024-05-01 10:58AM EDT230.005.500.000.00+5.50--60.00%
PXD241220P002400002024-05-01 12:43PM EDT240.008.720.000.00+8.72--10.00%
PXD241220P002700002024-05-01 2:42PM EDT270.0019.300.000.000.00-320.00%