U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
113.39-1.88 (-1.63%)
Al cierre: 03:59PM EDT
113.42 +0.03 (+0.03%)
Fuera de horario: 04:08PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM250620C000550002024-02-08 10:53AM EDT55.0048.0351.5056.000.00-100.00%
XOM250620C000600002024-07-18 11:51AM EDT60.0059.6252.3055.450.00-1153.15%
XOM250620C000650002024-05-13 1:41PM EDT65.0051.6844.5549.000.00-863335.47%
XOM250620C000700002024-07-09 9:33AM EDT70.0041.6042.1545.450.00-17342.53%
XOM250620C000750002024-06-17 2:41PM EDT75.0035.7341.0046.000.00-140052.00%
XOM250620C000800002024-07-05 9:30AM EDT80.0036.0433.8035.05-0.30-0.83%436131.06%
XOM250620C000850002024-07-18 9:50AM EDT85.0034.7028.4532.350.00-1173836.74%
XOM250620C000900002024-07-17 12:08PM EDT90.0029.6525.9026.800.00-1189329.94%
XOM250620C000950002024-07-17 2:11PM EDT95.0025.3021.6023.000.00-421,12429.24%
XOM250620C001000002024-07-23 3:00PM EDT100.0018.6417.4018.50-3.41-15.46%651025.84%
XOM250620C001050002024-07-22 3:07PM EDT105.0016.3714.6516.200.00-21,97927.77%
XOM250620C001100002024-07-23 12:43PM EDT110.0012.0511.7512.15-1.20-9.06%143,06924.40%
XOM250620C001150002024-07-23 3:34PM EDT115.009.329.009.30-1.18-11.24%273,89423.21%
XOM250620C001200002024-07-23 1:58PM EDT120.006.956.957.10-1.22-14.93%394,12022.67%
XOM250620C001250002024-07-23 12:10PM EDT125.005.235.105.75-1.47-21.94%1928,15423.30%
XOM250620C001300002024-07-23 3:45PM EDT130.003.853.803.95-0.73-15.94%3293,53722.00%
XOM250620C001350002024-07-23 3:05PM EDT135.002.792.323.15-0.65-18.90%43,30622.58%
XOM250620C001400002024-07-23 1:00PM EDT140.002.031.932.47-0.42-17.14%311,92822.96%
XOM250620C001450002024-07-22 2:07PM EDT145.001.731.031.850.00-367922.99%
XOM250620C001500002024-07-19 2:04PM EDT150.001.390.881.390.00-51,60623.07%
XOM250620C001550002024-07-23 11:39AM EDT155.000.730.621.14-0.25-25.51%131,15923.68%
XOM250620C001600002024-07-19 3:36PM EDT160.000.670.001.050.00-12,34324.89%
XOM250620C001650002024-07-18 1:23PM EDT165.000.660.270.900.00-212325.59%
XOM250620C001700002024-05-28 1:51PM EDT170.000.450.001.160.00-113528.66%
XOM250620C001750002024-07-16 3:55PM EDT175.000.230.150.380.00-727324.20%
XOM250620C001800002024-07-10 9:31AM EDT180.000.140.000.390.00-150025.55%
PXD250620C002400002024-04-05 3:36PM EDT240.0050.000.000.000.00-2312.50%
PXD250620C002500002024-04-29 1:34PM EDT250.0043.430.000.000.00-2912.50%
PXD250620C002600002024-04-26 3:16PM EDT260.0036.400.000.000.00-21112.50%
PXD250620C002700002024-04-18 2:14PM EDT270.0029.450.000.000.00-1512.50%
PXD250620C002800002024-05-02 11:18AM EDT280.0023.650.000.000.00-203125.00%
PXD250620C002900002024-05-02 12:51PM EDT290.0018.500.000.000.00-1325.00%
PXD250620C003000002024-04-09 12:30PM EDT300.0019.350.000.000.00-3125.00%
PXD250620C003100002024-04-10 10:20AM EDT310.0017.000.000.000.00-3625.00%
PXD250620C003200002024-04-10 10:11AM EDT320.0014.610.000.000.00--325.00%
PXD250620C003500002024-04-24 2:06PM EDT350.008.000.000.000.00--125.00%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM250620P000500002024-01-24 4:16PM EDT50.000.440.001.500.00--2051.90%
XOM250620P000550002024-06-21 9:34AM EDT55.000.230.050.650.00-1016445.22%
XOM250620P000600002024-07-10 1:22PM EDT60.000.200.150.250.00-1045733.99%
XOM250620P000650002024-06-24 3:24PM EDT65.000.340.000.780.00-113437.43%
XOM250620P000700002024-07-18 10:56AM EDT70.000.450.090.950.00-322934.72%
XOM250620P000750002024-07-22 2:58PM EDT75.000.560.371.150.00-1054532.09%
XOM250620P000800002024-07-22 3:27PM EDT80.000.810.841.040.00-703,63427.32%
XOM250620P000850002024-07-18 9:33AM EDT85.001.271.261.44+0.27+27.00%51,90425.82%
XOM250620P000900002024-07-23 9:36AM EDT90.001.851.881.99+0.11+6.32%51,26024.43%
XOM250620P000950002024-07-23 1:38PM EDT95.002.802.382.87+0.30+12.00%12,98823.58%
XOM250620P001000002024-07-23 1:38PM EDT100.003.913.154.00+0.46+13.33%136,73022.67%
XOM250620P001050002024-07-23 10:34AM EDT105.005.005.255.40+0.10+2.04%2808,78621.64%
XOM250620P001100002024-07-23 12:41PM EDT110.007.217.057.25+0.72+11.09%122,57820.82%
XOM250620P001150002024-07-23 2:27PM EDT115.009.408.959.50+0.90+10.59%13,56919.97%
XOM250620P001200002024-07-18 2:17PM EDT120.009.4011.1512.950.00-1642,54220.91%
XOM250620P001250002024-07-22 2:13PM EDT125.0014.1014.0516.100.00-204,45520.21%
XOM250620P001300002024-07-17 2:47PM EDT130.0015.9017.8519.650.00-271819.52%
XOM250620P001350002024-07-17 11:17AM EDT135.0020.1021.4523.700.00-922219.31%
XOM250620P001400002024-06-12 2:48PM EDT140.0029.3025.6029.950.00-202925.75%
XOM250620P001450002024-05-06 3:37PM EDT145.0029.0530.0534.150.00-161625.53%
XOM250620P001500002024-04-12 9:42AM EDT150.0028.1530.6035.450.00-34300.00%
XOM250620P001550002023-05-10 10:27AM EDT155.0048.3545.8049.700.00--146.13%
XOM250620P001600002023-05-11 3:50PM EDT160.0055.5851.2554.750.00-4048.50%
XOM250620P001650002024-05-22 1:41PM EDT165.0049.1051.5056.500.00-3041.39%
XOM250620P001700002024-03-13 1:17PM EDT170.0059.5247.7552.500.00-200.00%
XOM250620P001750002024-05-30 10:00AM EDT175.0059.5057.5062.500.00-2028.55%
XOM250620P001800002024-05-15 3:50PM EDT180.0062.0268.5073.500.00--052.85%
PXD250620P002200002024-04-24 9:46AM EDT220.007.500.000.000.00--10.00%
PXD250620P002500002024-04-17 12:24PM EDT250.0018.000.000.000.00-220.00%
PXD250620P002600002024-05-01 2:42PM EDT260.0020.000.000.000.00-120.00%
PXD250620P002800002024-05-01 12:41PM EDT280.0031.000.000.000.00-200.00%