U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
116.07-2.73 (-2.30%)
Al cierre: 04:01PM EDT
116.01 -0.06 (-0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM261218C000500002024-07-02 1:21PM EDT50.0064.1563.5068.500.00-11542.96%
XOM261218C000550002024-05-03 9:53AM EDT55.0060.4260.5065.500.00-1246.83%
XOM261218C000600002024-07-16 3:25PM EDT60.0057.0054.0059.000.00-1737.01%
XOM261218C000650002024-07-03 9:34AM EDT65.0050.4949.0054.000.00-113733.36%
XOM261218C000700002024-07-16 3:57PM EDT70.0047.1844.5049.500.00-126831.59%
XOM261218C000750002024-07-03 11:00AM EDT75.0041.1140.5044.500.00-1062528.30%
XOM261218C000800002024-07-17 10:00AM EDT80.0040.3036.5040.900.00-597728.76%
XOM261218C000850002024-07-18 1:04PM EDT85.0038.3333.7037.450.00-141028.92%
XOM261218C000900002024-06-12 2:55PM EDT90.0027.9527.3531.450.00-3330723.60%
XOM261218C000950002024-07-18 10:28AM EDT95.0030.5026.1030.450.00-4017227.76%
XOM261218C001000002024-07-19 2:33PM EDT100.0025.4523.5527.30-1.45-5.39%13532927.31%
XOM261218C001050002024-06-14 3:45PM EDT105.0018.1617.5522.450.00-420223.95%
XOM261218C001100002024-07-19 2:28PM EDT110.0020.2517.5021.10-1.40-6.47%1270025.70%
XOM261218C001150002024-07-19 10:58AM EDT115.0018.0215.7019.50-1.63-8.30%22,38126.64%
XOM261218C001200002024-07-19 3:46PM EDT120.0014.8314.4016.85-1.82-10.93%3281425.77%
XOM261218C001250002024-07-19 10:44AM EDT125.0014.0010.6014.95-0.95-6.35%245,89625.70%
XOM261218C001300002024-07-19 1:56PM EDT130.0011.559.0012.35-1.45-11.15%1026524.38%
XOM261218C001350002024-07-18 2:10PM EDT135.0010.807.0010.800.00-50366424.28%
XOM261218C001400002024-07-19 12:38PM EDT140.008.456.109.50-1.05-11.05%515524.30%
XOM261218C001450002024-07-17 9:55AM EDT145.007.105.958.950.00-321025.21%
XOM261218C001500002024-07-18 12:45PM EDT150.006.805.407.500.00-6426624.59%
XOM261218C001550002024-07-12 1:47PM EDT155.004.172.507.000.00-1710225.26%
XOM261218C001600002024-07-11 3:52PM EDT160.003.361.506.500.00-315725.81%
XOM261218C001650002024-06-26 3:28PM EDT165.003.441.005.600.00-11725.54%
XOM261218C001700002024-07-18 11:41AM EDT170.003.401.834.200.00-11824.12%
XOM261218C001750002024-07-17 1:19PM EDT175.002.501.642.780.00-11822.17%
XOM261218C001800002024-07-19 10:43AM EDT180.002.001.012.54-0.55-21.57%24422.57%
Opciones de ventapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM261218P000500002024-07-19 3:53PM EDT50.000.500.250.81-0.19-27.54%215933.07%
XOM261218P000550002024-05-31 12:38PM EDT55.000.770.001.310.00-133233.09%
XOM261218P000600002024-07-05 2:07PM EDT60.001.000.002.450.00-150335.13%
XOM261218P000650002024-07-12 2:42PM EDT65.001.430.002.960.00-11433.53%
XOM261218P000700002024-06-25 3:32PM EDT70.001.841.122.810.00-8015129.64%
XOM261218P000750002024-07-19 10:45AM EDT75.002.302.124.10-0.05-2.13%1015130.24%
XOM261218P000800002024-07-18 10:07AM EDT80.002.852.245.500.00-25730.40%
XOM261218P000850002024-07-19 2:32PM EDT85.004.083.056.50+0.61+17.58%116029.22%
XOM261218P000900002024-07-05 12:53PM EDT90.005.654.006.700.00-111026.28%
XOM261218P000950002024-07-18 12:54PM EDT95.006.004.008.200.00-17425.72%
XOM261218P001000002024-06-21 10:09AM EDT100.009.227.209.850.00-329125.10%
XOM261218P001050002024-07-19 1:23PM EDT105.009.307.9012.00-1.20-11.43%11,03624.94%
XOM261218P001100002024-07-19 9:36AM EDT110.0010.709.5013.35-0.50-4.46%205923.27%
XOM261218P001150002024-07-18 12:49PM EDT115.0012.7012.5014.950.00-1,0821,05721.73%
XOM261218P001200002024-07-18 12:45PM EDT120.0014.9514.0018.500.00-1,0021,08222.63%
XOM261218P001250002024-07-11 2:11PM EDT125.0019.8016.5020.950.00-1,0003,02621.67%
XOM261218P001300002024-05-30 11:58AM EDT130.0022.3519.5024.500.00-43521.93%
XOM261218P001350002024-07-01 9:45AM EDT135.0021.7022.5027.000.00--120.40%
XOM261218P001400002024-02-15 3:43PM EDT140.0037.4729.0034.000.00-6525.17%
XOM261218P001450002024-03-01 1:48PM EDT145.0039.9529.7532.650.00-13716.90%
XOM261218P001500002024-07-18 12:08PM EDT150.0032.7033.5037.200.00-24617.48%
XOM261218P001550002024-03-28 12:21PM EDT155.0040.1437.9040.700.00-404015.50%
XOM261218P001600002024-05-09 11:54AM EDT160.0043.2645.0049.500.00-2024.30%