Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:34PM EDT. Mercado abierto.
Llamadaspor16 de diciembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221216C00042500 | 2022-08-30 2:27PM EDT | 42.50 | 54.05 | 46.00 | 46.30 | 0.00 | - | 1 | 50 | 0.00% |
| XOM221216C00045000 | 2022-09-16 3:28PM EDT | 45.00 | 48.33 | 49.30 | 49.75 | 0.00 | - | - | 2 | 80.18% |
| XOM221216C00047500 | 2022-07-29 2:22PM EDT | 47.50 | 49.06 | 50.35 | 51.40 | 0.00 | - | 1 | 0 | 154.25% |
| XOM221216C00050000 | 2022-09-23 11:29AM EDT | 50.00 | 36.32 | 44.40 | 44.75 | 0.00 | - | 1 | 3 | 69.82% |
| XOM221216C00055000 | 2022-08-11 12:18PM EDT | 55.00 | 38.45 | 40.90 | 42.15 | 0.00 | - | 1 | 1 | 102.69% |
| XOM221216C00060000 | 2022-08-05 1:01PM EDT | 60.00 | 29.20 | 35.85 | 36.50 | 0.00 | - | 43 | 0 | 84.38% |
| XOM221216C00065000 | 2022-10-03 2:03PM EDT | 65.00 | 27.00 | 29.70 | 29.95 | 0.00 | - | 5 | 119 | 50.54% |
| XOM221216C00070000 | 2022-10-03 1:34PM EDT | 70.00 | 22.20 | 24.90 | 25.25 | 0.00 | - | 3 | 88 | 48.29% |
| XOM221216C00075000 | 2022-10-04 10:49AM EDT | 75.00 | 20.20 | 20.40 | 20.55 | +1.90 | +10.38% | 10 | 228 | 43.70% |
| XOM221216C00077500 | 2022-09-30 9:49AM EDT | 77.50 | 13.01 | 18.10 | 18.35 | 0.00 | - | 2 | 167 | 42.60% |
| XOM221216C00080000 | 2022-10-04 11:18AM EDT | 80.00 | 16.11 | 16.05 | 16.25 | +1.86 | +13.05% | 3 | 1,892 | 41.77% |
| XOM221216C00082500 | 2022-10-03 2:28PM EDT | 82.50 | 13.23 | 13.95 | 14.20 | +1.23 | +10.25% | 1 | 330 | 40.58% |
| XOM221216C00085000 | 2022-10-04 11:12AM EDT | 85.00 | 12.25 | 12.05 | 12.20 | +1.90 | +18.36% | 182 | 1,000 | 39.03% |
| XOM221216C00087500 | 2022-10-04 12:11PM EDT | 87.50 | 10.35 | 10.25 | 10.40 | +1.37 | +15.26% | 28 | 894 | 38.16% |
| XOM221216C00090000 | 2022-10-04 12:00PM EDT | 90.00 | 8.74 | 8.70 | 8.80 | +1.37 | +18.59% | 136 | 3,008 | 37.71% |
| XOM221216C00092500 | 2022-10-04 12:04PM EDT | 92.50 | 7.25 | 7.15 | 7.30 | +1.20 | +19.83% | 148 | 2,673 | 36.96% |
| XOM221216C00095000 | 2022-10-04 12:16PM EDT | 95.00 | 5.91 | 5.85 | 6.00 | +1.13 | +23.64% | 358 | 2,867 | 36.49% |
| XOM221216C00097500 | 2022-10-04 12:16PM EDT | 97.50 | 4.75 | 4.75 | 4.85 | +0.90 | +23.38% | 149 | 5,803 | 35.99% |
| XOM221216C00100000 | 2022-10-04 12:08PM EDT | 100.00 | 3.80 | 3.75 | 3.85 | +0.90 | +31.03% | 284 | 5,474 | 35.44% |
| XOM221216C00105000 | 2022-10-04 12:04PM EDT | 105.00 | 2.27 | 2.27 | 2.30 | +0.55 | +31.98% | 428 | 27,205 | 34.41% |
| XOM221216C00110000 | 2022-10-04 12:05PM EDT | 110.00 | 1.30 | 1.29 | 1.32 | +0.30 | +30.00% | 762 | 29,538 | 33.89% |
| XOM221216C00115000 | 2022-10-04 10:34AM EDT | 115.00 | 0.63 | 0.70 | 0.74 | +0.11 | +21.15% | 10 | 2,541 | 33.74% |
| XOM221216C00120000 | 2022-10-04 11:41AM EDT | 120.00 | 0.40 | 0.39 | 0.40 | +0.10 | +33.33% | 38 | 13,015 | 33.64% |
| XOM221216C00125000 | 2022-10-04 10:42AM EDT | 125.00 | 0.17 | 0.21 | 0.23 | +0.03 | +21.43% | 17 | 665 | 34.13% |
| XOM221216C00130000 | 2022-10-04 10:46AM EDT | 130.00 | 0.12 | 0.12 | 0.14 | +0.03 | +33.33% | 133 | 1,047 | 34.96% |
| XOM221216C00135000 | 2022-10-04 11:13AM EDT | 135.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 3 | 484 | 35.94% |
| XOM221216C00140000 | 2022-10-03 9:34AM EDT | 140.00 | 0.03 | 0.05 | 0.06 | 0.00 | - | 1 | 1,280 | 37.01% |
| XOM221216C00145000 | 2022-10-04 10:28AM EDT | 145.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 227 | 37.89% |
| XOM221216C00150000 | 2022-10-04 11:31AM EDT | 150.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 201 | 2,470 | 39.26% |
Ponepor16 de diciembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM221216P00042500 | 2022-10-04 10:20AM EDT | 42.50 | 0.05 | 0.03 | 0.04 | -0.05 | -50.00% | 300 | 535 | 69.92% |
| XOM221216P00045000 | 2022-10-04 10:14AM EDT | 45.00 | 0.07 | 0.04 | 0.05 | -0.09 | -56.25% | 2 | 309 | 67.19% |
| XOM221216P00047500 | 2022-09-29 10:07AM EDT | 47.50 | 0.20 | 0.06 | 0.07 | 0.00 | - | 2 | 254 | 65.63% |
| XOM221216P00050000 | 2022-10-04 10:14AM EDT | 50.00 | 0.13 | 0.08 | 0.09 | -0.10 | -43.48% | 2 | 637 | 63.28% |
| XOM221216P00055000 | 2022-10-03 9:44AM EDT | 55.00 | 0.28 | 0.15 | 0.22 | 0.00 | - | 1 | 885 | 61.33% |
| XOM221216P00060000 | 2022-10-04 10:21AM EDT | 60.00 | 0.33 | 0.26 | 0.33 | -0.06 | -15.38% | 20 | 1,029 | 57.03% |
| XOM221216P00065000 | 2022-10-04 9:56AM EDT | 65.00 | 0.53 | 0.45 | 0.51 | -0.13 | -19.70% | 2 | 7,936 | 53.42% |
| XOM221216P00070000 | 2022-10-04 10:55AM EDT | 70.00 | 0.77 | 0.75 | 0.80 | -0.29 | -27.36% | 107 | 5,730 | 50.12% |
| XOM221216P00075000 | 2022-10-04 12:06PM EDT | 75.00 | 1.22 | 1.18 | 1.23 | -0.28 | -18.67% | 43 | 4,894 | 47.02% |
| XOM221216P00077500 | 2022-10-04 10:45AM EDT | 77.50 | 1.65 | 1.49 | 1.55 | -0.24 | -12.70% | 23 | 3,019 | 45.65% |
| XOM221216P00080000 | 2022-10-04 12:05PM EDT | 80.00 | 1.92 | 1.89 | 1.95 | -0.46 | -19.33% | 181 | 5,258 | 44.41% |
| XOM221216P00082500 | 2022-10-04 12:06PM EDT | 82.50 | 2.44 | 2.35 | 2.42 | -0.48 | -16.44% | 136 | 931 | 43.05% |
| XOM221216P00085000 | 2022-10-04 12:18PM EDT | 85.00 | 2.99 | 2.96 | 3.05 | -0.66 | -18.08% | 281 | 4,652 | 42.21% |
| XOM221216P00087500 | 2022-10-04 12:16PM EDT | 87.50 | 3.75 | 3.65 | 3.75 | -0.85 | -18.48% | 53 | 1,344 | 41.08% |
| XOM221216P00090000 | 2022-10-04 11:53AM EDT | 90.00 | 4.57 | 4.60 | 4.65 | -1.03 | -18.39% | 39 | 2,250 | 40.43% |
| XOM221216P00092500 | 2022-10-04 12:17PM EDT | 92.50 | 5.65 | 5.60 | 5.70 | -1.20 | -17.52% | 85 | 988 | 39.87% |
| XOM221216P00095000 | 2022-10-04 12:08PM EDT | 95.00 | 6.85 | 6.75 | 6.90 | -1.15 | -14.38% | 17 | 1,099 | 39.33% |
| XOM221216P00097500 | 2022-10-04 10:53AM EDT | 97.50 | 8.25 | 8.10 | 8.25 | -1.30 | -13.61% | 3 | 1,100 | 38.83% |
| XOM221216P00100000 | 2022-10-03 12:53PM EDT | 100.00 | 11.95 | 9.60 | 9.80 | 0.00 | - | 5 | 1,303 | 38.67% |
| XOM221216P00105000 | 2022-10-04 10:53AM EDT | 105.00 | 13.29 | 13.10 | 13.35 | -2.56 | -16.15% | 3 | 415 | 38.75% |
| XOM221216P00110000 | 2022-09-29 2:01PM EDT | 110.00 | 22.55 | 17.20 | 17.40 | 0.00 | - | 2 | 314 | 39.40% |
| XOM221216P00115000 | 2022-09-16 10:01AM EDT | 115.00 | 22.75 | 21.60 | 21.85 | 0.00 | - | 1 | 444 | 41.04% |
| XOM221216P00120000 | 2022-09-15 3:17PM EDT | 120.00 | 26.37 | 26.35 | 26.60 | 0.00 | - | 20 | 131 | 44.07% |
| XOM221216P00125000 | 2022-08-30 9:53AM EDT | 125.00 | 29.48 | 36.85 | 37.85 | 0.00 | - | 1 | 93 | 93.82% |
| XOM221216P00130000 | 2022-08-29 2:45PM EDT | 130.00 | 30.00 | 41.90 | 42.45 | 0.00 | - | 2 | 14 | 98.68% |
| XOM221216P00135000 | 2022-06-14 11:58AM EDT | 135.00 | 38.75 | 52.05 | 53.20 | 0.00 | - | - | 19 | 138.86% |
| XOM221216P00140000 | 2022-07-08 9:47AM EDT | 140.00 | 54.90 | 51.90 | 52.75 | 0.00 | - | 1 | 1 | 110.56% |
© 2022 Yahoo. Todos los derechos reservados.
