U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
85.75-4.82 (-5.32%)
Al cierre: 04:03PM EDT
86.17 +0.42 (+0.49%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM220930C000650002022-09-23 10:08AM EDT65.0021.0020.3521.00+21.00-20142.58%
XOM220930C000750002022-09-23 10:38AM EDT75.0010.7510.5011.50-8.85-45.15%1579.49%
XOM220930C000780002022-09-23 10:05AM EDT78.008.107.808.30+8.10-18063.97%
XOM220930C000790002022-09-23 1:03PM EDT79.007.506.857.45+7.50-65062.70%
XOM220930C000800002022-09-23 3:09PM EDT80.006.386.006.50-4.86-43.24%33760.16%
XOM220930C000810002022-09-23 10:14AM EDT81.005.715.305.85-5.86-50.65%15364.75%
XOM220930C000820002022-09-23 3:58PM EDT82.004.654.454.85-8.20-63.81%81258.89%
XOM220930C000830002022-09-23 3:31PM EDT83.003.783.754.05-4.54-54.57%338757.47%
XOM220930C000840002022-09-23 3:22PM EDT84.003.303.053.35-4.30-56.58%251655.91%
XOM220930C000850002022-09-23 3:59PM EDT85.002.622.552.68-4.43-62.84%1,0817655.71%
XOM220930C000860002022-09-23 3:59PM EDT86.002.072.052.11-3.65-63.81%1,6979554.93%
XOM220930C000870002022-09-23 3:59PM EDT87.001.571.551.64-3.23-67.29%1,00623753.61%
XOM220930C000880002022-09-23 3:59PM EDT88.001.111.131.22-3.39-75.33%61520952.05%
XOM220930C000890002022-09-23 3:59PM EDT89.000.850.830.90-2.55-75.00%1,0525951.56%
XOM220930C000900002022-09-23 3:59PM EDT90.000.570.570.62-1.78-75.74%2,34130850.20%
XOM220930C000910002022-09-23 3:59PM EDT91.000.390.380.44-1.46-78.92%1,47315650.88%
XOM220930C000920002022-09-23 3:56PM EDT92.000.270.260.30-1.06-79.70%8262,11750.49%
XOM220930C000930002022-09-23 3:54PM EDT93.000.200.170.21-0.73-78.49%5572,37650.78%
XOM220930C000940002022-09-23 3:59PM EDT94.000.130.120.15-0.56-81.16%1,0161,39950.39%
XOM220930C000950002022-09-23 3:59PM EDT95.000.100.090.12-0.32-76.19%1,7913,14951.95%
XOM220930C000960002022-09-23 3:59PM EDT96.000.070.060.10-0.33-82.50%2,7103,05653.52%
XOM220930C000970002022-09-23 3:52PM EDT97.000.060.050.07-0.14-70.00%5982,54354.69%
XOM220930C000980002022-09-23 3:55PM EDT98.000.050.030.06-0.07-58.33%21879855.86%
XOM220930C000990002022-09-23 2:30PM EDT99.000.030.030.05-0.05-62.50%22284258.20%
XOM220930C001000002022-09-23 3:37PM EDT100.000.020.020.04-0.04-66.67%2281,30959.38%
XOM220930C001010002022-09-23 1:39PM EDT101.000.010.020.03-0.04-80.00%6252660.94%
XOM220930C001020002022-09-23 3:56PM EDT102.000.030.000.03-0.01-25.00%131,68660.16%
XOM220930C001030002022-09-23 3:57PM EDT103.000.020.010.02-0.01-33.33%788963.28%
XOM220930C001040002022-09-23 3:57PM EDT104.000.020.000.020.00-101,03363.28%
XOM220930C001050002022-09-23 1:20PM EDT105.000.010.000.010.00-241,67062.50%
XOM220930C001060002022-09-23 11:57AM EDT106.000.020.000.03+0.01+100.00%20046971.88%
XOM220930C001070002022-09-23 12:28PM EDT107.000.010.000.02-0.02-66.67%842171.88%
XOM220930C001080002022-09-20 12:41PM EDT108.000.010.000.020.00-25273.44%
XOM220930C001090002022-09-23 3:41PM EDT109.000.010.000.02-0.01-50.00%26076.56%
XOM220930C001100002022-09-22 10:30AM EDT110.000.010.000.020.00-579679.69%
XOM220930C001150002022-09-19 12:59PM EDT115.000.010.000.010.00-126384.38%
XOM220930C001200002022-09-14 2:32PM EDT120.000.010.000.010.00-114496.88%
XOM220930C001250002022-09-12 3:47PM EDT125.000.010.000.020.00-142114.06%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM220930P000550002022-09-02 3:48PM EDT55.000.050.000.020.00-11137.50%
XOM220930P000600002022-09-23 2:54PM EDT60.000.010.000.02-0.02-66.67%19112.50%
XOM220930P000650002022-09-23 3:39PM EDT65.000.030.000.05-0.04-57.14%19810999.22%
XOM220930P000700002022-09-23 3:57PM EDT70.000.080.060.08+0.06+300.00%68716087.50%
XOM220930P000750002022-09-23 3:59PM EDT75.000.190.180.21+0.16+533.33%47666175.00%
XOM220930P000760002022-09-23 3:54PM EDT76.000.240.220.26+0.24-228072.56%
XOM220930P000770002022-09-23 2:35PM EDT77.000.350.280.34+0.35-104071.00%
XOM220930P000780002022-09-23 3:56PM EDT78.000.390.350.41+0.39-282568.36%
XOM220930P000790002022-09-23 3:58PM EDT79.000.540.440.54+0.54-2626166.89%
XOM220930P000800002022-09-23 3:59PM EDT80.000.640.570.64+0.54+540.00%1,0801,55464.45%
XOM220930P000810002022-09-23 3:59PM EDT81.000.840.730.84+0.72+600.00%48967863.38%
XOM220930P000820002022-09-23 3:59PM EDT82.000.990.921.05+0.81+450.00%4522,64761.57%
XOM220930P000830002022-09-23 3:58PM EDT83.001.281.161.32+1.04+433.33%1,79879960.06%
XOM220930P000840002022-09-23 3:59PM EDT84.001.531.461.65+1.27+488.46%83935158.69%
XOM220930P000850002022-09-23 3:58PM EDT85.001.981.822.03+1.56+371.43%2,39695557.23%
XOM220930P000860002022-09-23 3:51PM EDT86.002.392.252.51+1.80+305.08%1,18560956.20%
XOM220930P000870002022-09-23 3:33PM EDT87.002.962.763.00+2.17+274.68%3731,04854.54%
XOM220930P000880002022-09-23 3:46PM EDT88.003.363.303.70+2.39+246.39%6635,80354.10%
XOM220930P000890002022-09-23 3:51PM EDT89.004.174.004.35+2.81+206.62%7329353.32%
XOM220930P000900002022-09-23 3:55PM EDT90.004.854.705.20+3.17+188.69%4371,44853.71%
XOM220930P000910002022-09-23 3:56PM EDT91.005.605.506.00+3.45+160.47%1221,78953.22%
XOM220930P000920002022-09-23 3:32PM EDT92.006.856.356.95+4.18+156.55%1391,40555.08%
XOM220930P000930002022-09-23 3:26PM EDT93.007.557.207.80+4.50+147.54%5811,43153.13%
XOM220930P000940002022-09-23 3:41PM EDT94.008.608.158.80+5.25+156.72%7376956.64%
XOM220930P000950002022-09-23 2:21PM EDT95.009.549.209.80+5.09+114.38%6983663.09%
XOM220930P000960002022-09-23 3:51PM EDT96.0010.4010.1010.75+5.53+113.55%121,09862.50%
XOM220930P000970002022-09-23 3:04PM EDT97.0011.6111.1011.75+5.56+91.90%6288166.80%
XOM220930P000980002022-09-23 3:39PM EDT98.0012.5612.1012.65+5.56+79.43%1791,19366.41%
XOM220930P000990002022-09-23 3:13PM EDT99.0013.4213.1013.75+5.32+65.68%439275.20%
XOM220930P001000002022-09-23 3:01PM EDT100.0014.7714.1514.75+5.75+63.75%16181.54%
XOM220930P001010002022-09-16 3:46PM EDT101.008.0214.9515.750.00-282875.20%
XOM220930P001020002022-09-21 2:36PM EDT102.009.7516.1516.700.00-94087.30%
XOM220930P001030002022-09-23 10:54AM EDT103.0017.7817.0517.70+6.33+55.28%45985.55%
XOM220930P001040002022-09-16 9:57AM EDT104.0011.0518.1518.750.00-1997.46%
XOM220930P001050002022-09-09 9:33AM EDT105.009.5518.7519.700.00-380120.31%
XOM220930P001060002022-09-06 3:21PM EDT106.0011.6020.0520.750.00--099.41%
XOM220930P001070002022-09-14 3:46PM EDT107.009.8021.1021.750.00-20105.86%
XOM220930P001080002022-09-06 3:24PM EDT108.0013.3021.8022.750.00--082.03%
XOM220930P001090002022-09-06 3:41PM EDT109.0014.1523.0523.750.00--0109.96%
XOM220930P001100002022-09-01 10:07AM EDT110.0017.6024.1524.750.00-20119.14%
XOM220930P001150002022-09-06 1:31PM EDT115.0019.7529.1029.850.00--0138.67%
XOM220930P001300002022-09-07 9:38AM EDT130.0037.1044.1044.750.00--0176.17%