U.S. markets closed
F S&P 500
5,632.25 -5.75 (-0.10%) F Dow Jones
41,630.00 -30.00 (-0.07%) F Nasdaq
19,421.25 -11.75 (-0.06%) E-mini Russell 2000 Index Futur
2,188.50 -3.80 (-0.17%) Petróleo
70.53 +0.44 (+0.63%) Oro
2,612.40 +3.50 (+0.13%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920C00115000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 0.37 | 0.37 | 0.40 | +0.18 | +94.74% | 2,721 | 14,428 | 25.59% |
| XOM240927C00115000 | 2024-09-16 3:59PM EDT | 2024-09-27 | 0.89 | 0.82 | 0.90 | +0.38 | +74.51% | 867 | 1,150 | 23.10% |
| XOM241004C00115000 | 2024-09-16 3:52PM EDT | 2024-10-04 | 1.33 | 1.27 | 1.38 | +0.43 | +47.78% | 179 | 379 | 23.29% |
| XOM241011C00115000 | 2024-09-16 3:05PM EDT | 2024-10-11 | 1.71 | 1.68 | 1.76 | +0.47 | +37.90% | 137 | 425 | 23.17% |
| XOM241018C00115000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 2.06 | 1.92 | 2.10 | +0.53 | +34.64% | 1,369 | 6,520 | 23.15% |
| XOM241025C00115000 | 2024-09-16 12:27PM EDT | 2024-10-25 | 2.27 | 2.33 | 2.84 | +0.18 | +8.61% | 38 | 146 | 26.12% |
| XOM241101C00115000 | 2024-09-16 1:05PM EDT | 2024-11-01 | 2.75 | 2.66 | 3.10 | -0.15 | -5.17% | 4 | 1 | 25.71% |
| XOM241115C00115000 | 2024-09-16 3:54PM EDT | 2024-11-15 | 3.70 | 3.60 | 3.70 | +0.70 | +23.33% | 104 | 1,938 | 25.84% |
| XOM241220C00115000 | 2024-09-16 3:32PM EDT | 2024-12-20 | 4.60 | 4.50 | 4.60 | +0.70 | +17.95% | 829 | 13,764 | 24.49% |
| XOM250117C00115000 | 2024-09-16 3:24PM EDT | 2025-01-17 | 5.25 | 5.25 | 5.40 | +0.65 | +14.13% | 798 | 10,928 | 24.59% |
| XOM250221C00115000 | 2024-09-16 3:52PM EDT | 2025-02-21 | 6.11 | 6.05 | 6.20 | +0.41 | +7.19% | 2 | 192 | 24.41% |
| XOM250321C00115000 | 2024-09-16 1:14PM EDT | 2025-03-21 | 6.60 | 6.55 | 6.70 | +0.69 | +11.68% | 413 | 4,529 | 24.05% |
| XOM250417C00115000 | 2024-09-16 3:14PM EDT | 2025-04-17 | 7.15 | 7.15 | 8.50 | +0.65 | +10.00% | 25 | 141 | 27.72% |
| XOM250620C00115000 | 2024-09-16 3:39PM EDT | 2025-06-20 | 8.18 | 8.00 | 8.40 | +0.76 | +10.24% | 33 | 5,203 | 24.05% |
| XOM250815C00115000 | 2024-09-16 11:31AM EDT | 2025-08-15 | 8.75 | 8.85 | 9.40 | -0.08 | -0.91% | 10 | 146 | 24.26% |
| XOM250919C00115000 | 2024-09-13 1:50PM EDT | 2025-09-19 | 9.05 | 9.45 | 9.85 | 0.00 | - | - | 599 | 24.07% |
| XOM251219C00115000 | 2024-09-13 11:13AM EDT | 2025-12-19 | 10.44 | 10.30 | 12.00 | 0.00 | - | 42 | 819 | 25.82% |
| XOM260116C00115000 | 2024-09-16 2:40PM EDT | 2026-01-16 | 11.15 | 10.60 | 11.35 | +0.71 | +6.80% | 14 | 1,741 | 23.82% |
| XOM261218C00115000 | 2024-09-13 1:08PM EDT | 2026-12-18 | 13.55 | 13.60 | 14.55 | 0.00 | - | 1 | 2,844 | 23.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920P00115000 | 2024-09-16 3:30PM EDT | 2024-09-20 | 2.49 | 2.38 | 2.73 | -1.50 | -37.59% | 67 | 11,376 | 26.71% |
| XOM240927P00115000 | 2024-09-16 3:53PM EDT | 2024-09-27 | 2.87 | 2.68 | 3.20 | -1.33 | -31.67% | 1 | 122 | 23.24% |
| XOM241004P00115000 | 2024-09-16 2:22PM EDT | 2024-10-04 | 3.51 | 2.85 | 3.60 | -0.96 | -21.48% | 1 | 253 | 22.56% |
| XOM241011P00115000 | 2024-09-16 2:15PM EDT | 2024-10-11 | 3.80 | 3.50 | 3.65 | -0.95 | -20.00% | 1 | 40 | 19.59% |
| XOM241018P00115000 | 2024-09-16 3:17PM EDT | 2024-10-18 | 3.86 | 3.75 | 3.90 | -1.05 | -21.38% | 74 | 7,616 | 19.31% |
| XOM241025P00115000 | 2024-09-16 3:55PM EDT | 2024-10-25 | 3.95 | 4.00 | 5.85 | -1.30 | -24.76% | 1 | 17 | 31.10% |
| XOM241115P00115000 | 2024-09-16 3:44PM EDT | 2024-11-15 | 5.65 | 5.45 | 5.60 | -0.85 | -13.08% | 50 | 2,826 | 23.69% |
| XOM241220P00115000 | 2024-09-13 11:14AM EDT | 2024-12-20 | 7.00 | 6.25 | 6.40 | 0.00 | - | 20 | 5,973 | 22.35% |
| PXD250117P00115000 | 2024-04-10 3:58PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| XOM250221P00115000 | 2024-09-16 1:36PM EDT | 2025-02-21 | 7.84 | 7.60 | 8.05 | -0.68 | -7.98% | 10 | 203 | 22.93% |
| XOM250321P00115000 | 2024-09-13 3:33PM EDT | 2025-03-21 | 8.95 | 8.00 | 8.15 | 0.00 | - | 28 | 2,814 | 21.45% |
| XOM250417P00115000 | 2024-09-11 3:38PM EDT | 2025-04-17 | 10.05 | 8.40 | 8.90 | 0.00 | - | 9 | 112 | 22.23% |
| XOM250620P00115000 | 2024-09-16 3:09PM EDT | 2025-06-20 | 9.45 | 9.45 | 9.65 | -0.95 | -9.13% | 1,125 | 3,384 | 21.41% |
| XOM250815P00115000 | 2024-09-13 12:19PM EDT | 2025-08-15 | 11.01 | 10.35 | 11.05 | 0.00 | - | 43 | 127 | 22.79% |
| XOM250919P00115000 | 2024-09-13 12:34PM EDT | 2025-09-19 | 11.33 | 10.65 | 11.25 | 0.00 | - | - | 1 | 22.13% |
| XOM251219P00115000 | 2024-09-11 11:06AM EDT | 2025-12-19 | 14.60 | 11.95 | 12.40 | 0.00 | - | 28 | 527 | 22.10% |
| XOM260116P00115000 | 2024-09-16 2:05PM EDT | 2026-01-16 | 12.50 | 12.15 | 12.80 | -0.75 | -5.66% | 5 | 1,054 | 22.22% |
| XOM261218P00115000 | 2024-09-16 2:21PM EDT | 2026-12-18 | 15.60 | 15.15 | 16.10 | -0.15 | -0.95% | 8 | 1,071 | 22.01% |
© 2024 Yahoo. Todos los derechos reservados.