U.S. markets closed
F S&P 500
5,643.75 +4.75 (+0.08%) F Dow Jones
41,681.00 +42.00 (+0.10%) F Nasdaq
19,469.50 +30.25 (+0.16%) E-mini Russell 2000 Index Futur
2,234.00 +3.30 (+0.15%) Petróleo
70.95 -0.24 (-0.34%) Oro
2,599.20 +6.80 (+0.26%)
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:105.00
Opciones de comprapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920C00105000 | 2024-09-17 11:32AM EDT | 2024-09-20 | 8.88 | 8.50 | 10.30 | +1.15 | +14.88% | 1 | 1,727 | 64.65% |
| XOM240927C00105000 | 2024-09-17 12:29PM EDT | 2024-09-27 | 9.42 | 9.30 | 9.95 | +1.72 | +22.34% | 7 | 16 | 50.78% |
| XOM241004C00105000 | 2024-09-16 2:16PM EDT | 2024-10-04 | 9.92 | 9.20 | 11.55 | +1.85 | +22.92% | 2 | 7 | 62.09% |
| XOM241011C00105000 | 2024-09-17 10:19AM EDT | 2024-10-11 | 10.20 | 9.40 | 11.05 | +2.68 | +35.64% | 2 | 2 | 46.68% |
| XOM241018C00105000 | 2024-09-17 3:16PM EDT | 2024-10-18 | 10.05 | 9.70 | 11.00 | +1.05 | +11.67% | 49 | 635 | 40.55% |
| XOM241025C00105000 | 2024-09-17 9:50AM EDT | 2024-10-25 | 9.95 | 10.05 | 12.15 | +2.77 | +38.58% | 1 | 1 | 46.59% |
| XOM241115C00105000 | 2024-09-17 3:49PM EDT | 2024-11-15 | 11.10 | 11.15 | 12.35 | +0.95 | +9.36% | 19 | 256 | 38.72% |
| XOM241220C00105000 | 2024-09-16 9:31AM EDT | 2024-12-20 | 11.35 | 11.15 | 13.45 | +1.04 | +10.09% | 1 | 2,519 | 36.30% |
| XOM250117C00105000 | 2024-09-17 1:36PM EDT | 2025-01-17 | 12.35 | 12.15 | 13.65 | +0.95 | +8.33% | 225 | 6,912 | 32.74% |
| XOM250221C00105000 | 2024-09-16 12:18PM EDT | 2025-02-21 | 11.70 | 12.10 | 14.25 | 0.00 | - | 3 | 22 | 31.17% |
| XOM250321C00105000 | 2024-09-16 12:43PM EDT | 2025-03-21 | 12.20 | 13.40 | 14.00 | 0.00 | - | 3 | 422 | 27.83% |
| XOM250417C00105000 | 2024-09-13 3:17PM EDT | 2025-04-17 | 11.95 | 13.90 | 15.80 | 0.00 | - | 6 | 134 | 31.85% |
| XOM250620C00105000 | 2024-09-16 2:39PM EDT | 2025-06-20 | 13.80 | 14.65 | 16.00 | 0.00 | - | 161 | 2,175 | 28.47% |
| XOM250815C00105000 | 2024-09-16 3:21PM EDT | 2025-08-15 | 14.65 | 15.60 | 15.85 | 0.00 | - | 1 | 138 | 25.57% |
| XOM250919C00105000 | 2024-09-16 2:40PM EDT | 2025-09-19 | 14.95 | 15.15 | 16.20 | 0.00 | - | 10 | 20 | 25.17% |
| XOM251219C00105000 | 2024-09-17 3:28PM EDT | 2025-12-19 | 17.05 | 15.90 | 17.25 | +0.95 | +5.90% | 12 | 2,568 | 24.81% |
| XOM260116C00105000 | 2024-09-17 3:51PM EDT | 2026-01-16 | 17.10 | 16.00 | 17.55 | +1.15 | +7.21% | 14 | 1,592 | 24.71% |
| XOM261218C00105000 | 2024-09-13 9:46AM EDT | 2026-12-18 | 18.57 | 19.45 | 20.30 | 0.00 | - | 3 | 218 | 23.39% |
Opciones de ventapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920P00105000 | 2024-09-17 3:57PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 88 | 10,213 | 46.48% |
| XOM240927P00105000 | 2024-09-17 2:12PM EDT | 2024-09-27 | 0.08 | 0.05 | 0.13 | -0.05 | -38.46% | 51 | 314 | 31.45% |
| XOM241004P00105000 | 2024-09-17 3:10PM EDT | 2024-10-04 | 0.20 | 0.19 | 0.22 | -0.13 | -39.39% | 26 | 293 | 27.15% |
| XOM241011P00105000 | 2024-09-16 11:52AM EDT | 2024-10-11 | 0.54 | 0.30 | 0.37 | 0.00 | - | 4 | 76 | 26.12% |
| XOM241018P00105000 | 2024-09-17 3:58PM EDT | 2024-10-18 | 0.48 | 0.46 | 0.48 | -0.13 | -21.31% | 1,244 | 0 | 24.78% |
| XOM241025P00105000 | 2024-09-17 3:04PM EDT | 2024-10-25 | 0.61 | 0.56 | 0.64 | -0.19 | -23.75% | 19 | 137 | 24.49% |
| XOM241115P00105000 | 2024-09-17 3:57PM EDT | 2024-11-15 | 1.43 | 1.40 | 1.43 | -0.35 | -19.66% | 86 | 6,730 | 26.47% |
| XOM241220P00105000 | 2024-09-17 3:35PM EDT | 2024-12-20 | 2.11 | 2.01 | 2.07 | -0.32 | -13.17% | 84 | 4,427 | 24.73% |
| PXD250117P00105000 | 2024-04-09 10:11AM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
| XOM250221P00105000 | 2024-09-16 10:50AM EDT | 2025-02-21 | 3.77 | 3.15 | 3.25 | 0.00 | - | 1 | 733 | 24.07% |
| XOM250321P00105000 | 2024-09-17 12:36PM EDT | 2025-03-21 | 3.60 | 3.50 | 3.60 | -0.45 | -11.11% | 10 | 3,196 | 23.46% |
| XOM250417P00105000 | 2024-09-17 11:45AM EDT | 2025-04-17 | 3.90 | 3.85 | 4.30 | -0.75 | -16.13% | 5 | 35 | 24.29% |
| XOM250620P00105000 | 2024-09-17 10:46AM EDT | 2025-06-20 | 4.95 | 4.00 | 4.95 | -0.30 | -5.71% | 2 | 10,161 | 23.18% |
| XOM250815P00105000 | 2024-09-17 2:43PM EDT | 2025-08-15 | 5.65 | 5.55 | 5.75 | -0.55 | -8.87% | 1 | 411 | 23.22% |
| XOM250919P00105000 | 2024-09-16 11:01AM EDT | 2025-09-19 | 6.76 | 5.80 | 6.30 | 0.00 | - | 5 | 8 | 23.44% |
| XOM251219P00105000 | 2024-09-10 3:40PM EDT | 2025-12-19 | 8.70 | 6.95 | 7.30 | 0.00 | - | 5 | 599 | 23.17% |
| XOM260116P00105000 | 2024-09-17 12:51PM EDT | 2026-01-16 | 7.48 | 7.25 | 7.45 | -1.12 | -13.02% | 3 | 1,316 | 22.81% |
| XOM261218P00105000 | 2024-09-11 11:26AM EDT | 2026-12-18 | 12.90 | 9.95 | 10.65 | 0.00 | - | 8 | 1,037 | 22.68% |
© 2024 Yahoo. Todos los derechos reservados.