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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116C00050000 | 2024-10-04 1:31PM EDT | 50.00 | 75.10 | 73.55 | 75.50 | +14.96 | +24.88% | 70 | 79 | 46.34% |
| XOM260116C00055000 | 2024-07-30 2:53PM EDT | 55.00 | 62.50 | 61.95 | 65.50 | 0.00 | - | 1 | 0 | 0.00% |
| XOM260116C00060000 | 2024-10-01 3:30PM EDT | 60.00 | 60.20 | 63.45 | 66.70 | 0.00 | - | 1 | 5 | 47.86% |
| XOM260116C00065000 | 2024-10-04 12:01PM EDT | 65.00 | 61.64 | 59.50 | 60.90 | +6.84 | +12.48% | 1 | 99 | 37.89% |
| XOM260116C00070000 | 2024-10-01 1:14PM EDT | 70.00 | 51.00 | 53.55 | 56.25 | 0.00 | - | 2 | 121 | 36.60% |
| XOM260116C00075000 | 2024-08-30 3:09PM EDT | 75.00 | 43.40 | 39.50 | 44.50 | 0.00 | - | 1 | 294 | 0.00% |
| XOM260116C00080000 | 2024-10-04 10:54AM EDT | 80.00 | 45.50 | 44.75 | 47.00 | +1.80 | +4.12% | 3 | 584 | 33.23% |
| XOM260116C00085000 | 2024-10-03 1:01PM EDT | 85.00 | 39.30 | 40.25 | 42.75 | 0.00 | - | 7 | 1,105 | 32.65% |
| XOM260116C00090000 | 2024-10-04 2:36PM EDT | 90.00 | 36.80 | 37.05 | 38.15 | +1.80 | +5.14% | 2 | 897 | 30.41% |
| XOM260116C00095000 | 2024-10-01 9:53AM EDT | 95.00 | 33.19 | 31.85 | 34.75 | +5.01 | +17.78% | 3 | 1,639 | 31.49% |
| XOM260116C00100000 | 2024-10-04 2:50PM EDT | 100.00 | 29.00 | 28.25 | 30.50 | +1.75 | +6.42% | 117 | 2,732 | 29.60% |
| XOM260116C00105000 | 2024-10-04 3:47PM EDT | 105.00 | 25.20 | 25.25 | 25.75 | +1.05 | +4.35% | 3 | 1,628 | 26.33% |
| XOM260116C00110000 | 2024-10-04 2:49PM EDT | 110.00 | 21.81 | 20.90 | 22.30 | +1.56 | +7.70% | 80 | 2,680 | 25.79% |
| XOM260116C00115000 | 2024-10-04 3:50PM EDT | 115.00 | 18.61 | 18.70 | 19.50 | +1.51 | +8.83% | 178 | 1,833 | 26.01% |
| XOM260116C00120000 | 2024-10-04 3:53PM EDT | 120.00 | 16.00 | 15.80 | 16.85 | +1.30 | +8.84% | 75 | 7,075 | 25.95% |
| XOM260116C00125000 | 2024-10-04 11:54AM EDT | 125.00 | 13.30 | 12.75 | 14.40 | +1.21 | +10.01% | 26 | 8,522 | 25.75% |
| XOM260116C00130000 | 2024-10-04 2:00PM EDT | 130.00 | 11.12 | 10.95 | 11.50 | +1.02 | +10.10% | 308 | 1,924 | 24.27% |
| XOM260116C00135000 | 2024-10-04 1:13PM EDT | 135.00 | 9.25 | 8.95 | 9.40 | +1.25 | +15.62% | 43 | 777 | 23.75% |
| XOM260116C00140000 | 2024-10-04 2:07PM EDT | 140.00 | 7.35 | 7.05 | 7.85 | +0.81 | +12.39% | 69 | 2,394 | 23.76% |
| XOM260116C00145000 | 2024-10-03 10:16AM EDT | 145.00 | 5.45 | 5.85 | 6.25 | +0.25 | +4.81% | 2 | 632 | 23.24% |
| XOM260116C00150000 | 2024-10-04 1:33PM EDT | 150.00 | 4.90 | 4.20 | 5.00 | +0.55 | +12.64% | 71 | 747 | 22.94% |
| XOM260116C00155000 | 2024-10-02 3:21PM EDT | 155.00 | 2.77 | 3.80 | 4.05 | 0.00 | - | 2 | 165 | 22.88% |
| XOM260116C00160000 | 2024-10-03 12:13PM EDT | 160.00 | 2.69 | 3.00 | 3.30 | 0.00 | - | 19 | 743 | 22.91% |
| XOM260116C00165000 | 2024-10-04 2:47PM EDT | 165.00 | 2.32 | 2.36 | 2.78 | +0.25 | +12.08% | 9 | 621 | 23.22% |
| XOM260116C00170000 | 2024-09-18 1:31PM EDT | 170.00 | 0.80 | 1.84 | 2.25 | 0.00 | - | 10 | 285 | 23.21% |
| XOM260116C00175000 | 2024-10-04 1:05PM EDT | 175.00 | 1.55 | 1.43 | 1.78 | +0.23 | +17.42% | 15 | 2,109 | 23.09% |
| XOM260116C00180000 | 2024-10-04 1:31PM EDT | 180.00 | 1.26 | 1.11 | 1.56 | +0.26 | +26.00% | 2 | 712 | 23.60% |
| PXD260116C00220000 | 2024-04-09 10:22AM EDT | 220.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| PXD260116C00225000 | 2024-04-16 9:30AM EDT | 225.00 | 65.97 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| PXD260116C00245000 | 2024-04-30 10:26AM EDT | 245.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| PXD260116C00250000 | 2024-05-01 1:51PM EDT | 250.00 | 44.11 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| PXD260116C00255000 | 2024-04-19 3:47PM EDT | 255.00 | 46.54 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| PXD260116C00260000 | 2024-04-19 3:47PM EDT | 260.00 | 43.18 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 12.50% |
| PXD260116C00265000 | 2024-04-09 12:06PM EDT | 265.00 | 41.33 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| PXD260116C00270000 | 2024-05-01 11:05AM EDT | 270.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| PXD260116C00275000 | 2024-04-25 11:42AM EDT | 275.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 12.50% |
| PXD260116C00280000 | 2024-04-25 11:13AM EDT | 280.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| PXD260116C00285000 | 2024-04-25 11:41AM EDT | 285.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| PXD260116C00290000 | 2024-04-10 10:33AM EDT | 290.00 | 31.24 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 12.50% |
| PXD260116C00300000 | 2024-04-15 3:53PM EDT | 300.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| PXD260116C00310000 | 2024-04-29 12:30PM EDT | 310.00 | 21.86 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| PXD260116C00320000 | 2024-04-22 12:05PM EDT | 320.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| PXD260116C00325000 | 2024-04-09 11:26AM EDT | 325.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PXD260116C00330000 | 2024-04-18 3:23PM EDT | 330.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| PXD260116C00360000 | 2024-04-11 2:01PM EDT | 360.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116P00050000 | 2024-09-17 3:04PM EDT | 50.00 | 0.26 | 0.01 | 0.81 | 0.00 | - | 3 | 27 | 48.17% |
| XOM260116P00055000 | 2024-10-03 3:21PM EDT | 55.00 | 0.24 | 0.01 | 0.40 | 0.00 | - | 51 | 1,784 | 38.28% |
| XOM260116P00060000 | 2024-10-04 12:43PM EDT | 60.00 | 0.26 | 0.14 | 0.65 | -0.08 | -23.53% | 2 | 466 | 37.84% |
| XOM260116P00065000 | 2024-09-06 2:32PM EDT | 65.00 | 0.79 | 0.21 | 0.70 | 0.00 | - | 40 | 130 | 34.69% |
| XOM260116P00070000 | 2024-10-04 2:05PM EDT | 70.00 | 0.63 | 0.60 | 0.99 | -0.04 | -5.97% | 20 | 315 | 33.67% |
| XOM260116P00075000 | 2024-10-04 11:28AM EDT | 75.00 | 0.87 | 0.80 | 0.99 | -0.16 | -15.53% | 13 | 531 | 30.26% |
| XOM260116P00080000 | 2024-10-04 1:08PM EDT | 80.00 | 1.10 | 1.00 | 1.25 | -0.20 | -15.38% | 61 | 1,944 | 28.64% |
| XOM260116P00085000 | 2024-10-04 11:28AM EDT | 85.00 | 1.50 | 1.51 | 1.68 | -0.95 | -38.78% | 7 | 835 | 27.59% |
| XOM260116P00090000 | 2024-10-04 10:11AM EDT | 90.00 | 2.25 | 2.08 | 2.63 | -0.20 | -8.16% | 1 | 1,791 | 28.07% |
| XOM260116P00095000 | 2024-10-01 12:52PM EDT | 95.00 | 3.48 | 2.74 | 2.99 | 0.00 | - | 10 | 2,402 | 25.85% |
| XOM260116P00100000 | 2024-10-01 12:52PM EDT | 100.00 | 4.58 | 3.45 | 3.90 | 0.00 | - | 10 | 5,529 | 25.03% |
| XOM260116P00105000 | 2024-10-01 3:41PM EDT | 105.00 | 5.00 | 4.55 | 5.55 | -0.95 | -15.97% | 7 | 1,734 | 25.50% |
| XOM260116P00110000 | 2024-10-04 2:34PM EDT | 110.00 | 6.37 | 5.60 | 6.40 | -0.78 | -10.91% | 39 | 2,082 | 23.55% |
| XOM260116P00115000 | 2024-10-04 3:52PM EDT | 115.00 | 7.96 | 7.30 | 8.05 | -0.94 | -10.56% | 18 | 1,254 | 22.88% |
| XOM260116P00120000 | 2024-10-04 2:41PM EDT | 120.00 | 9.82 | 9.10 | 9.95 | -1.03 | -9.49% | 25 | 1,924 | 22.16% |
| XOM260116P00125000 | 2024-10-04 3:47PM EDT | 125.00 | 12.10 | 11.80 | 12.75 | -2.19 | -15.33% | 13 | 922 | 22.52% |
| XOM260116P00130000 | 2024-10-04 12:26PM EDT | 130.00 | 14.55 | 13.90 | 14.75 | -5.16 | -26.18% | 47 | 16 | 20.90% |
| XOM260116P00135000 | 2024-07-25 3:35PM EDT | 135.00 | 21.30 | 21.75 | 22.70 | 0.00 | - | 1 | 1 | 29.37% |
| XOM260116P00140000 | 2024-08-15 9:33AM EDT | 140.00 | 24.36 | 30.15 | 32.95 | 0.00 | - | 1 | 250 | 41.61% |
| XOM260116P00145000 | 2024-10-04 1:09PM EDT | 145.00 | 24.15 | 23.20 | 24.40 | -7.10 | -22.72% | 2 | 3 | 19.20% |
| XOM260116P00150000 | 2024-10-04 1:35PM EDT | 150.00 | 27.90 | 27.65 | 28.20 | -2.60 | -8.52% | 1 | 62 | 18.63% |
| XOM260116P00155000 | 2024-10-03 3:01PM EDT | 155.00 | 34.35 | 30.70 | 32.30 | 0.00 | - | 2 | 2 | 18.16% |
| XOM260116P00160000 | 2024-10-03 1:26PM EDT | 160.00 | 38.65 | 35.20 | 36.65 | 0.00 | - | 1 | 1 | 17.82% |
| PXD260116P00165000 | 2024-05-02 2:33PM EDT | 165.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM260116P00170000 | 2024-10-04 3:22PM EDT | 170.00 | 46.00 | 44.50 | 47.95 | -14.86 | -24.42% | 2 | 3 | 24.82% |
| XOM260116P00175000 | 2024-02-05 1:57PM EDT | 175.00 | 73.54 | 65.50 | 70.50 | 0.00 | - | - | 0 | 57.25% |
| XOM260116P00180000 | 2024-09-30 11:01AM EDT | 180.00 | 63.16 | 53.80 | 57.00 | 0.00 | - | 2 | 0 | 24.67% |
| PXD260116P00200000 | 2024-04-24 10:05AM EDT | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| PXD260116P00230000 | 2024-04-12 12:54PM EDT | 230.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| PXD260116P00235000 | 2024-04-11 2:01PM EDT | 235.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD260116P00240000 | 2024-04-29 11:33AM EDT | 240.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 100 | 312 | 0.00% |
| PXD260116P00285000 | 2024-04-11 2:42PM EDT | 285.00 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| PXD260116P00340000 | 2024-04-12 9:52AM EDT | 340.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.