U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
109.11-0.93 (-0.85%)
Al cierre: 04:03PM EDT
109.00 -0.11 (-0.10%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240621C000425002024-05-14 9:58AM EDT42.5074.7968.1068.500.00-11491.80%
XOM240621C000450002024-02-12 4:36PM EDT45.0058.2564.0066.250.00-20412.50%
XOM240621C000475002024-05-13 3:45PM EDT47.5070.4562.3564.700.00-7,0490455.08%
XOM240621C000500002024-05-13 3:44PM EDT50.0067.8559.8562.200.00-450430.96%
XOM240621C000550002024-05-13 3:45PM EDT55.0062.8554.8557.250.00-5,2170387.50%
XOM240621C000600002024-05-13 3:47PM EDT60.0057.8049.9052.250.00-33347.66%
XOM240621C000650002024-05-14 9:54AM EDT65.0052.3045.6045.950.00-111295.61%
XOM240621C000700002024-05-13 3:45PM EDT70.0047.9039.9042.250.00-1,4901274.41%
XOM240621C000750002024-05-14 10:28AM EDT75.0042.1435.6036.050.00-1880231.40%
XOM240621C000775002024-06-03 9:48AM EDT77.5038.0530.4532.900.00-414111.33%
XOM240621C000800002024-05-24 11:21AM EDT80.0034.1027.0031.200.00-128213.92%
XOM240621C000825002024-05-14 10:15AM EDT82.5034.7428.1028.400.00-55183.30%
XOM240621C000850002024-05-24 11:21AM EDT85.0029.1023.9524.500.00-65691.80%
XOM240621C000875002024-05-13 3:45PM EDT87.5030.2523.4024.800.00-1,7600179.69%
XOM240621C000900002024-06-13 3:55PM EDT90.0020.2518.9519.500.00-2034973.63%
XOM240621C000925002024-06-06 12:26PM EDT92.5021.2516.5016.900.00-343262.11%
XOM240621C000950002024-06-14 10:13AM EDT95.0014.0112.9514.55-4.65-24.92%15574.61%
XOM240621C000975002024-06-10 1:52PM EDT97.5016.2011.4511.950.00-128459.67%
XOM240621C001000002024-06-14 1:33PM EDT100.009.059.109.40-2.29-20.19%419847.27%
XOM240621C001030002024-06-14 10:05AM EDT103.005.756.056.55-2.85-33.14%1139.65%
XOM240621C001040002024-06-14 3:59PM EDT104.005.255.055.45-2.15-29.05%20232.13%
XOM240621C001050002024-06-14 10:04AM EDT105.004.234.304.50-1.27-23.09%1451829.00%
XOM240621C001060002024-06-14 3:46PM EDT106.003.403.403.55-1.05-23.60%305925.44%
XOM240621C001070002024-06-14 3:31PM EDT107.002.452.352.87-1.25-33.78%882326.76%
XOM240621C001080002024-06-14 3:59PM EDT108.001.821.841.90-1.09-37.46%1635221.14%
XOM240621C001090002024-06-14 3:59PM EDT109.001.191.231.25-1.09-47.81%1,1192519.83%
XOM240621C001100002024-06-14 3:59PM EDT110.000.750.660.76-0.60-44.44%2,8549,95818.99%
XOM240621C001110002024-06-14 3:59PM EDT111.000.430.360.44-0.47-52.22%1,9331,22618.85%
XOM240621C001120002024-06-14 3:59PM EDT112.000.240.240.28-0.30-55.56%1,0602,55019.92%
XOM240621C001130002024-06-14 3:48PM EDT113.000.130.130.14-0.21-61.76%9461,61919.63%
XOM240621C001140002024-06-14 3:58PM EDT114.000.080.080.10-0.11-57.89%9383,34021.29%
XOM240621C001150002024-06-14 3:57PM EDT115.000.050.050.06-0.08-61.54%87517,58322.07%
XOM240621C001160002024-06-14 3:11PM EDT116.000.050.030.05-0.02-28.57%1242,09224.22%
XOM240621C001170002024-06-14 3:53PM EDT117.000.030.020.08-0.03-50.00%441,20929.30%
XOM240621C001180002024-06-14 3:57PM EDT118.000.030.020.04-0.01-25.00%1442,69328.52%
XOM240621C001190002024-06-14 3:37PM EDT119.000.030.010.040.00-521,19131.06%
XOM240621C001200002024-06-14 3:34PM EDT120.000.010.010.02-0.03-75.00%27332,63930.47%
XOM240621C001210002024-06-14 2:30PM EDT121.000.010.000.060.00-1179638.48%
XOM240621C001220002024-06-14 2:57PM EDT122.000.020.010.020.00-9387235.16%
XOM240621C001230002024-06-14 3:27PM EDT123.000.010.010.020.00-273437.11%
XOM240621C001240002024-06-14 2:33PM EDT124.000.010.000.02-0.01-50.00%488539.06%
XOM240621C001250002024-06-14 2:54PM EDT125.000.020.000.03+0.01+100.00%41839,19143.75%
XOM240621C001260002024-06-14 12:59PM EDT126.000.010.000.010.00-2218439.84%
XOM240621C001270002024-06-13 2:46PM EDT127.000.020.000.020.00-2411045.70%
XOM240621C001280002024-06-13 2:46PM EDT128.000.010.000.020.00-110347.66%
XOM240621C001290002024-06-13 2:45PM EDT129.000.010.000.060.00-38552.34%
XOM240621C001300002024-06-14 3:49PM EDT130.000.010.000.01-0.01-50.00%8811,81047.66%
XOM240621C001310002024-06-11 2:27PM EDT131.000.010.000.060.00-94156.25%
XOM240621C001350002024-06-14 10:02AM EDT135.000.020.000.020.00-5022,74957.03%
XOM240621C001400002024-06-14 3:49PM EDT140.000.020.000.01+0.01+100.00%19,99760.94%
XOM240621C001450002024-06-13 3:47PM EDT145.000.040.000.050.00-290380.86%
PXD240621C001500002024-05-02 10:22AM EDT150.00121.200.000.000.00-1150.00%
XOM240621C001550002024-06-05 2:38PM EDT155.000.020.000.060.00-389699.22%
PXD240621C001600002024-05-01 3:58PM EDT160.00108.500.000.000.00-1050.00%
XOM240621C001650002024-05-21 10:21AM EDT165.000.010.000.050.00-75234112.50%
XOM240621C001700002024-05-07 10:18AM EDT170.000.010.000.060.00-1396121.88%
XOM240621C001750002024-05-15 3:10PM EDT175.000.010.000.030.00-61,232120.31%
PXD240621C001800002024-05-02 10:25AM EDT180.0091.700.000.000.00-63550.00%
PXD240621C002000002024-05-02 3:48PM EDT200.0069.950.000.000.00-14350.00%
PXD240621C002100002024-04-16 1:34PM EDT210.0056.730.000.000.00-15950.00%
PXD240621C002150002024-04-23 9:40AM EDT215.0058.610.000.000.00-31350.00%
PXD240621C002200002024-04-23 9:42AM EDT220.0053.000.000.000.00-358750.00%
PXD240621C002300002024-05-02 10:18AM EDT230.0041.000.000.000.00-2045750.00%
PXD240621C002350002024-04-22 3:18PM EDT235.0040.850.000.000.00-110550.00%
PXD240621C002400002024-05-02 9:32AM EDT240.0032.170.000.000.00-444350.00%
PXD240621C002450002024-05-02 3:57PM EDT245.0027.360.000.000.00-535350.00%
PXD240621C002500002024-05-02 11:18AM EDT250.0022.650.000.000.00-4376750.00%
PXD240621C002550002024-05-02 12:28PM EDT255.0018.700.000.000.00-341850.00%
PXD240621C002600002024-05-02 10:27AM EDT260.0015.000.000.000.00-440050.00%
PXD240621C002650002024-05-02 3:39PM EDT265.0011.300.000.000.00-2923050.00%
PXD240621C002700002024-05-02 10:34AM EDT270.0010.100.000.000.00-474150.00%
PXD240621C002750002024-05-02 2:14PM EDT275.006.000.000.000.00-11,03050.00%
PXD240621C002800002024-05-02 2:22PM EDT280.004.200.000.000.00-538850.00%
PXD240621C002850002024-05-02 10:01AM EDT285.002.900.000.000.00-17150.00%
PXD240621C002900002024-04-30 9:32AM EDT290.003.000.000.000.00-17850.00%
PXD240621C002950002024-05-01 1:39PM EDT295.001.250.000.000.00-41150.00%
PXD240621C003000002024-04-30 3:40PM EDT300.001.250.000.000.00-43350.00%
PXD240621C003050002024-05-01 3:31PM EDT305.000.950.000.000.00-25550.00%
PXD240621C003150002024-04-29 12:01PM EDT315.000.500.000.000.00-5650.00%
PXD240621C003200002024-04-26 10:23AM EDT320.002.310.000.000.00-13050.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240621P000425002024-04-19 3:13PM EDT42.500.040.000.000.00-3050.00%
XOM240621P000450002024-03-04 2:34PM EDT45.000.020.000.120.00-2150261.72%
XOM240621P000475002024-01-23 2:47PM EDT47.500.020.000.050.00-135223.44%
XOM240621P000500002024-03-22 1:16PM EDT50.000.030.000.110.00-4376230.47%
XOM240621P000550002024-03-25 11:06AM EDT55.000.010.000.120.00-51,111206.25%
XOM240621P000600002024-05-22 10:38AM EDT60.000.020.000.060.00-15,268167.97%
XOM240621P000650002024-06-10 3:22PM EDT65.000.600.000.06+0.58+2,900.00%11,606146.88%
XOM240621P000700002024-05-31 3:24PM EDT70.000.010.000.020.00-18,451114.06%
XOM240621P000750002024-06-13 3:03PM EDT75.000.010.000.060.00-1001,758109.38%
XOM240621P000775002024-06-11 3:19PM EDT77.500.010.000.010.00-261684.38%
XOM240621P000800002024-06-11 3:18PM EDT80.000.010.000.010.00-211,14476.56%
XOM240621P000825002024-06-12 3:48PM EDT82.500.010.000.060.00-11,80284.38%
XOM240621P000850002024-06-13 11:05AM EDT85.000.010.000.020.00-203,77767.19%
XOM240621P000875002024-06-13 2:04PM EDT87.500.010.010.020.00-66,10962.50%
XOM240621P000900002024-06-14 2:54PM EDT90.000.020.010.020.00-4305,61955.47%
XOM240621P000925002024-06-14 2:07PM EDT92.500.030.010.020.00-24,88350.00%
XOM240621P000950002024-06-14 9:59AM EDT95.000.030.020.03+0.01+50.00%266,62045.31%
XOM240621P000960002024-06-12 10:58AM EDT96.000.030.000.030.00--142.19%
XOM240621P000975002024-06-14 9:33AM EDT97.500.020.030.04-0.04-66.67%16,40139.45%
XOM240621P000990002024-06-12 10:44AM EDT99.000.030.020.080.00--1139.06%
XOM240621P001000002024-06-14 3:49PM EDT100.000.020.040.06-0.01-33.33%12212,98433.79%
XOM240621P001020002024-06-14 3:20PM EDT102.000.070.030.13+0.02+40.00%1015531.93%
XOM240621P001030002024-06-14 3:20PM EDT103.000.080.060.12-0.01-11.11%10731127.74%
XOM240621P001040002024-06-14 3:59PM EDT104.000.130.080.13+0.03+30.00%341724.61%
XOM240621P001050002024-06-14 3:50PM EDT105.000.150.130.18+0.03+25.00%1448,37722.66%
XOM240621P001060002024-06-14 3:59PM EDT106.000.250.030.26+0.06+31.58%4649320.90%
XOM240621P001070002024-06-14 3:59PM EDT107.000.390.360.42+0.13+50.00%9371,74019.92%
XOM240621P001080002024-06-14 3:59PM EDT108.000.620.590.65+0.13+26.53%71195218.65%
XOM240621P001090002024-06-14 3:55PM EDT109.001.100.941.01+0.40+57.14%63666417.68%
XOM240621P001100002024-06-14 3:55PM EDT110.001.651.331.54+0.55+50.00%90414,23717.09%
XOM240621P001110002024-06-14 3:55PM EDT111.002.351.982.45+0.76+47.80%15670821.24%
XOM240621P001120002024-06-14 3:59PM EDT112.003.102.813.10+0.98+46.23%1015,94518.02%
XOM240621P001130002024-06-14 3:33PM EDT113.004.143.854.15+1.15+38.46%941,29023.54%
XOM240621P001140002024-06-14 3:13PM EDT114.005.164.705.15+1.37+36.15%251,55927.39%
XOM240621P001150002024-06-14 3:59PM EDT115.006.075.606.15+1.34+28.33%26418,71331.15%
XOM240621P001160002024-06-14 3:21PM EDT116.007.206.607.15+1.48+25.87%2133534.72%
XOM240621P001170002024-06-14 2:34PM EDT117.008.157.558.10+1.35+19.85%26023736.13%
XOM240621P001180002024-06-14 2:36PM EDT118.009.158.609.15+1.30+16.56%73129741.50%
XOM240621P001190002024-06-14 3:09PM EDT119.0010.099.7010.15+1.29+14.66%79022444.82%
XOM240621P001200002024-06-14 3:09PM EDT120.0011.1210.6011.15+1.27+12.89%3,8752,92648.00%
XOM240621P001210002024-06-10 3:10PM EDT121.007.8511.7012.150.00-11051.07%
XOM240621P001220002024-06-14 11:05AM EDT122.0013.1512.5513.15+1.36+11.54%831054.20%
XOM240621P001230002024-06-13 3:29PM EDT123.0012.7813.7014.150.00-40057.13%
XOM240621P001240002024-06-10 3:02PM EDT124.0010.7014.5515.150.00-9060.06%
XOM240621P001250002024-06-14 3:09PM EDT125.0016.1615.6517.15+1.37+9.26%722473.83%
XOM240621P001260002024-05-31 10:26AM EDT126.0011.1016.7017.150.00-5065.82%
XOM240621P001270002024-06-03 2:55PM EDT127.0012.5017.7018.150.00-3268.56%
XOM240621P001280002024-06-10 2:50PM EDT128.0014.6018.6019.150.00-3271.29%
XOM240621P001290002024-06-06 12:45PM EDT129.0015.8019.6520.150.00-1174.02%
XOM240621P001300002024-06-13 3:27PM EDT130.0019.7520.7021.150.00-41755.47%
XOM240621P001310002024-06-13 3:35PM EDT131.0020.8021.6522.100.00-6675.98%
XOM240621P001350002024-06-14 3:09PM EDT135.0026.1424.6027.15+1.35+5.45%1,645501129.79%
XOM240621P001400002024-05-21 2:58PM EDT140.0022.1029.6032.150.00-2570144.58%
XOM240621P001450002024-05-22 3:42PM EDT145.0029.4534.6037.150.00-11158.40%
XOM240621P001500002024-05-22 3:42PM EDT150.0034.4639.6042.150.00-10171.39%
XOM240621P001550002024-04-10 12:50PM EDT155.0033.6536.7039.200.00-200.00%
XOM240621P001600002023-11-15 3:24PM EDT160.0055.8058.5060.100.00-210363.48%
XOM240621P001650002023-11-15 3:45PM EDT165.0061.3063.5065.150.00-510378.27%
XOM240621P001700002023-11-15 4:52PM EDT170.0066.5068.5070.100.00-1100391.43%
XOM240621P001750002024-05-17 3:05PM EDT175.0055.1065.5067.150.00-100183.98%
PXD240621P001800002024-05-01 3:34PM EDT180.000.050.000.000.00-171790.00%
PXD240621P001850002024-05-02 3:37PM EDT185.000.200.000.000.00-1840.00%
PXD240621P001900002024-04-23 3:50PM EDT190.000.350.000.000.00-11010.00%
PXD240621P001950002024-04-26 12:13PM EDT195.000.150.000.000.00-11350.00%
PXD240621P002000002024-05-02 2:30PM EDT200.000.310.000.000.00-11750.00%
PXD240621P002050002024-05-01 3:33PM EDT205.000.490.000.000.00-9550.00%
PXD240621P002100002024-04-29 12:01PM EDT210.000.200.000.000.00-16950.00%
PXD240621P002150002024-05-02 2:30PM EDT215.000.450.000.000.00-81730.00%
PXD240621P002200002024-05-01 3:33PM EDT220.000.300.000.000.00-71,7590.00%
PXD240621P002250002024-05-02 12:57PM EDT225.000.750.000.000.00-81700.00%
PXD240621P002300002024-05-01 3:33PM EDT230.000.750.000.000.00-115100.00%
PXD240621P002350002024-05-01 3:33PM EDT235.001.100.000.000.00-101490.00%
PXD240621P002400002024-05-02 2:12PM EDT240.001.400.000.000.00-41,0440.00%
PXD240621P002450002024-05-01 3:33PM EDT245.001.600.000.000.00-10340.00%
PXD240621P002500002024-05-01 3:58PM EDT250.002.000.000.000.00-222160.00%
PXD240621P002550002024-05-02 3:11PM EDT255.003.100.000.000.00-990.00%
PXD240621P002600002024-05-01 3:41PM EDT260.005.900.000.000.00-351730.00%
PXD240621P002650002024-05-02 3:39PM EDT265.006.400.000.000.00-221380.00%
PXD240621P002700002024-05-02 11:42AM EDT270.008.700.000.000.00-2720.00%
PXD240621P002750002024-05-02 2:20PM EDT275.0011.100.000.000.00-1190.00%
PXD240621P002800002024-04-30 2:26PM EDT280.0013.800.000.000.00-8210.00%
PXD240621P002850002024-04-11 9:37AM EDT285.0016.000.000.000.00--200.00%