U.S. markets close in 3 hours 26 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
94.58+2.66 (+2.89%)
A partir del 12:34PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM221216C000425002022-08-30 2:27PM EDT42.5054.0546.0046.300.00-1500.00%
XOM221216C000450002022-09-16 3:28PM EDT45.0048.3349.3049.750.00--280.18%
XOM221216C000475002022-07-29 2:22PM EDT47.5049.0650.3551.400.00-10154.25%
XOM221216C000500002022-09-23 11:29AM EDT50.0036.3244.4044.750.00-1369.82%
XOM221216C000550002022-08-11 12:18PM EDT55.0038.4540.9042.150.00-11102.69%
XOM221216C000600002022-08-05 1:01PM EDT60.0029.2035.8536.500.00-43084.38%
XOM221216C000650002022-10-03 2:03PM EDT65.0027.0029.7029.950.00-511950.54%
XOM221216C000700002022-10-03 1:34PM EDT70.0022.2024.9025.250.00-38848.29%
XOM221216C000750002022-10-04 10:49AM EDT75.0020.2020.4020.55+1.90+10.38%1022843.70%
XOM221216C000775002022-09-30 9:49AM EDT77.5013.0118.1018.350.00-216742.60%
XOM221216C000800002022-10-04 11:18AM EDT80.0016.1116.0516.25+1.86+13.05%31,89241.77%
XOM221216C000825002022-10-03 2:28PM EDT82.5013.2313.9514.20+1.23+10.25%133040.58%
XOM221216C000850002022-10-04 11:12AM EDT85.0012.2512.0512.20+1.90+18.36%1821,00039.03%
XOM221216C000875002022-10-04 12:11PM EDT87.5010.3510.2510.40+1.37+15.26%2889438.16%
XOM221216C000900002022-10-04 12:00PM EDT90.008.748.708.80+1.37+18.59%1363,00837.71%
XOM221216C000925002022-10-04 12:04PM EDT92.507.257.157.30+1.20+19.83%1482,67336.96%
XOM221216C000950002022-10-04 12:16PM EDT95.005.915.856.00+1.13+23.64%3582,86736.49%
XOM221216C000975002022-10-04 12:16PM EDT97.504.754.754.85+0.90+23.38%1495,80335.99%
XOM221216C001000002022-10-04 12:08PM EDT100.003.803.753.85+0.90+31.03%2845,47435.44%
XOM221216C001050002022-10-04 12:04PM EDT105.002.272.272.30+0.55+31.98%42827,20534.41%
XOM221216C001100002022-10-04 12:05PM EDT110.001.301.291.32+0.30+30.00%76229,53833.89%
XOM221216C001150002022-10-04 10:34AM EDT115.000.630.700.74+0.11+21.15%102,54133.74%
XOM221216C001200002022-10-04 11:41AM EDT120.000.400.390.40+0.10+33.33%3813,01533.64%
XOM221216C001250002022-10-04 10:42AM EDT125.000.170.210.23+0.03+21.43%1766534.13%
XOM221216C001300002022-10-04 10:46AM EDT130.000.120.120.14+0.03+33.33%1331,04734.96%
XOM221216C001350002022-10-04 11:13AM EDT135.000.070.070.09+0.01+16.67%348435.94%
XOM221216C001400002022-10-03 9:34AM EDT140.000.030.050.060.00-11,28037.01%
XOM221216C001450002022-10-04 10:28AM EDT145.000.030.030.040.00-422737.89%
XOM221216C001500002022-10-04 11:31AM EDT150.000.030.020.03+0.01+50.00%2012,47039.26%
Ponepor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM221216P000425002022-10-04 10:20AM EDT42.500.050.030.04-0.05-50.00%30053569.92%
XOM221216P000450002022-10-04 10:14AM EDT45.000.070.040.05-0.09-56.25%230967.19%
XOM221216P000475002022-09-29 10:07AM EDT47.500.200.060.070.00-225465.63%
XOM221216P000500002022-10-04 10:14AM EDT50.000.130.080.09-0.10-43.48%263763.28%
XOM221216P000550002022-10-03 9:44AM EDT55.000.280.150.220.00-188561.33%
XOM221216P000600002022-10-04 10:21AM EDT60.000.330.260.33-0.06-15.38%201,02957.03%
XOM221216P000650002022-10-04 9:56AM EDT65.000.530.450.51-0.13-19.70%27,93653.42%
XOM221216P000700002022-10-04 10:55AM EDT70.000.770.750.80-0.29-27.36%1075,73050.12%
XOM221216P000750002022-10-04 12:06PM EDT75.001.221.181.23-0.28-18.67%434,89447.02%
XOM221216P000775002022-10-04 10:45AM EDT77.501.651.491.55-0.24-12.70%233,01945.65%
XOM221216P000800002022-10-04 12:05PM EDT80.001.921.891.95-0.46-19.33%1815,25844.41%
XOM221216P000825002022-10-04 12:06PM EDT82.502.442.352.42-0.48-16.44%13693143.05%
XOM221216P000850002022-10-04 12:18PM EDT85.002.992.963.05-0.66-18.08%2814,65242.21%
XOM221216P000875002022-10-04 12:16PM EDT87.503.753.653.75-0.85-18.48%531,34441.08%
XOM221216P000900002022-10-04 11:53AM EDT90.004.574.604.65-1.03-18.39%392,25040.43%
XOM221216P000925002022-10-04 12:17PM EDT92.505.655.605.70-1.20-17.52%8598839.87%
XOM221216P000950002022-10-04 12:08PM EDT95.006.856.756.90-1.15-14.38%171,09939.33%
XOM221216P000975002022-10-04 10:53AM EDT97.508.258.108.25-1.30-13.61%31,10038.83%
XOM221216P001000002022-10-03 12:53PM EDT100.0011.959.609.800.00-51,30338.67%
XOM221216P001050002022-10-04 10:53AM EDT105.0013.2913.1013.35-2.56-16.15%341538.75%
XOM221216P001100002022-09-29 2:01PM EDT110.0022.5517.2017.400.00-231439.40%
XOM221216P001150002022-09-16 10:01AM EDT115.0022.7521.6021.850.00-144441.04%
XOM221216P001200002022-09-15 3:17PM EDT120.0026.3726.3526.600.00-2013144.07%
XOM221216P001250002022-08-30 9:53AM EDT125.0029.4836.8537.850.00-19393.82%
XOM221216P001300002022-08-29 2:45PM EDT130.0030.0041.9042.450.00-21498.68%
XOM221216P001350002022-06-14 11:58AM EDT135.0038.7552.0553.200.00--19138.86%
XOM221216P001400002022-07-08 9:47AM EDT140.0054.9051.9052.750.00-11110.56%