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:
Precio de ejercicio:115.00
Opciones de comprapor27 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240927C00115000 | 2024-09-20 3:59PM EDT | 2024-09-27 | 1.35 | 1.36 | 1.44 | -0.76 | -36.02% | 2,423 | 879 | 20.46% |
| XOM241004C00115000 | 2024-09-20 3:59PM EDT | 2024-10-04 | 2.03 | 2.04 | 2.19 | -0.65 | -24.25% | 253 | 364 | 22.80% |
| XOM241011C00115000 | 2024-09-20 3:37PM EDT | 2024-10-11 | 2.41 | 2.46 | 2.67 | -0.69 | -22.26% | 85 | 199 | 22.99% |
| XOM241018C00115000 | 2024-09-20 3:58PM EDT | 2024-10-18 | 2.91 | 2.91 | 2.98 | -0.64 | -18.03% | 2,315 | 6,109 | 22.34% |
| XOM241025C00115000 | 2024-09-20 3:55PM EDT | 2024-10-25 | 3.15 | 3.25 | 3.45 | -1.43 | -31.22% | 14 | 161 | 23.29% |
| XOM241101C00115000 | 2024-09-20 3:55PM EDT | 2024-11-01 | 3.75 | 3.75 | 4.10 | -1.21 | -24.40% | 19 | 77 | 25.44% |
| XOM241115C00115000 | 2024-09-20 3:52PM EDT | 2024-11-15 | 4.40 | 4.55 | 4.65 | -1.00 | -18.52% | 1,185 | 3,719 | 25.10% |
| XOM241220C00115000 | 2024-09-20 3:58PM EDT | 2024-12-20 | 5.45 | 5.40 | 5.55 | -0.52 | -8.71% | 816 | 14,215 | 23.61% |
| XOM250117C00115000 | 2024-09-20 3:02PM EDT | 2025-01-17 | 6.04 | 6.20 | 6.35 | -0.83 | -12.08% | 89 | 10,180 | 23.71% |
| XOM250221C00115000 | 2024-09-20 3:11PM EDT | 2025-02-21 | 6.85 | 7.05 | 8.20 | -1.45 | -17.47% | 11 | 284 | 27.06% |
| XOM250321C00115000 | 2024-09-20 2:04PM EDT | 2025-03-21 | 7.60 | 7.60 | 7.75 | -1.23 | -13.93% | 10 | 4,612 | 23.49% |
| XOM250417C00115000 | 2024-09-18 12:49PM EDT | 2025-04-17 | 8.06 | 8.15 | 8.75 | 0.00 | - | 13 | 184 | 24.81% |
| XOM250620C00115000 | 2024-09-20 12:12PM EDT | 2025-06-20 | 9.00 | 9.20 | 10.05 | -1.75 | -16.28% | 10 | 5,209 | 24.99% |
| XOM250815C00115000 | 2024-09-20 12:22PM EDT | 2025-08-15 | 10.00 | 10.10 | 10.40 | -1.55 | -13.42% | 45 | 158 | 23.58% |
| XOM250919C00115000 | 2024-09-20 3:16PM EDT | 2025-09-19 | 10.41 | 10.45 | 10.75 | -1.33 | -11.33% | 1 | 600 | 23.18% |
| XOM251219C00115000 | 2024-09-19 2:15PM EDT | 2025-12-19 | 12.95 | 11.60 | 12.10 | 0.00 | - | 15 | 825 | 23.38% |
| XOM260116C00115000 | 2024-09-19 12:55PM EDT | 2026-01-16 | 13.35 | 12.00 | 13.40 | 0.00 | - | 10 | 1,712 | 25.18% |
| XOM261218C00115000 | 2024-09-20 10:13AM EDT | 2026-12-18 | 15.00 | 14.50 | 15.80 | -1.60 | -9.64% | 74 | 2,846 | 22.86% |
Opciones de ventapor27 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240927P00115000 | 2024-09-20 3:59PM EDT | 2024-09-27 | 1.05 | 1.00 | 1.05 | +0.12 | +12.90% | 1,435 | 590 | 18.56% |
| XOM241004P00115000 | 2024-09-20 3:39PM EDT | 2024-10-04 | 1.65 | 1.54 | 1.64 | +0.42 | +34.15% | 104 | 313 | 19.70% |
| XOM241011P00115000 | 2024-09-20 1:35PM EDT | 2024-10-11 | 1.94 | 1.80 | 2.10 | +0.33 | +20.50% | 137 | 128 | 20.26% |
| XOM241018P00115000 | 2024-09-20 3:54PM EDT | 2024-10-18 | 2.37 | 2.22 | 2.29 | +0.39 | +19.70% | 440 | 8,502 | 19.04% |
| XOM241025P00115000 | 2024-09-20 3:38PM EDT | 2024-10-25 | 2.57 | 2.25 | 2.60 | +0.60 | +30.46% | 40 | 31 | 19.21% |
| XOM241115P00115000 | 2024-09-20 3:55PM EDT | 2024-11-15 | 4.20 | 3.95 | 4.10 | +0.55 | +15.07% | 1,182 | 2,832 | 23.55% |
| XOM241220P00115000 | 2024-09-20 3:42PM EDT | 2024-12-20 | 4.80 | 4.75 | 4.90 | +0.30 | +6.67% | 524 | 6,279 | 21.97% |
| PXD250117P00115000 | 2024-04-10 3:58PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.20% |
| XOM250221P00115000 | 2024-09-20 3:17PM EDT | 2025-02-21 | 6.50 | 6.20 | 6.35 | +0.90 | +16.07% | 12 | 282 | 21.76% |
| XOM250321P00115000 | 2024-09-20 2:29PM EDT | 2025-03-21 | 7.10 | 6.70 | 6.95 | +0.95 | +15.45% | 22 | 2,915 | 21.87% |
| XOM250417P00115000 | 2024-09-17 3:50PM EDT | 2025-04-17 | 7.92 | 7.05 | 7.35 | 0.00 | - | 1 | 113 | 21.56% |
| XOM250620P00115000 | 2024-09-19 11:59AM EDT | 2025-06-20 | 7.58 | 6.80 | 8.80 | 0.00 | - | 30 | 3,505 | 22.54% |
| XOM250815P00115000 | 2024-09-18 11:32AM EDT | 2025-08-15 | 9.60 | 8.90 | 9.35 | 0.00 | - | 1 | 130 | 21.80% |
| XOM250919P00115000 | 2024-09-19 2:45PM EDT | 2025-09-19 | 8.80 | 9.35 | 10.45 | 0.00 | - | - | 2 | 23.14% |
| XOM251219P00115000 | 2024-09-19 3:19PM EDT | 2025-12-19 | 10.00 | 10.60 | 11.25 | 0.00 | - | 4 | 532 | 22.27% |
| XOM260116P00115000 | 2024-09-19 11:27AM EDT | 2026-01-16 | 10.30 | 10.80 | 11.95 | 0.00 | - | 1 | 1,248 | 22.95% |
| XOM261218P00115000 | 2024-09-18 12:00PM EDT | 2026-12-18 | 14.65 | 13.80 | 14.50 | 0.00 | - | 1 | 1,070 | 21.38% |
© 2024 Yahoo. Todos los derechos reservados.