U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
113.92-1.00 (-0.87%)
Al cierre: 04:03PM EST
113.81 -0.12 (-0.11%)
Fuera de horario: 04:26PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM230217C000600002023-02-02 3:46PM EST60.0051.1553.7054.300.00-27167.19%
XOM230217C000650002023-02-01 12:47PM EST65.0049.0548.6549.250.00-1435132.03%
XOM230217C000700002023-01-27 11:10AM EST70.0046.3743.6544.250.00-621115.63%
XOM230217C000750002022-12-29 10:03AM EST75.0034.3240.4541.100.00-32212.70%
XOM230217C000800002023-01-30 12:28PM EST80.0034.0033.6534.300.00-12292.97%
XOM230217C000850002023-02-07 9:48AM EST85.0027.3728.6529.250.00-1813872.66%
XOM230217C000900002023-02-06 3:46PM EST90.0021.8223.7524.200.00-333865.04%
XOM230217C000950002023-02-08 3:11PM EST95.0019.1018.8019.20-0.68-3.44%671454.88%
XOM230217C000975002023-02-01 1:58PM EST97.5016.7016.3016.800.00-123852.15%
XOM230217C001000002023-02-08 3:02PM EST100.0014.3813.8014.25-0.57-3.81%81,62254.88%
XOM230217C001010002023-02-08 10:45AM EST101.0013.2012.8513.20-0.30-2.22%13049.66%
XOM230217C001020002023-02-08 1:19PM EST102.0012.6611.8012.20+2.26+21.73%92746.48%
XOM230217C001030002023-02-07 3:46PM EST103.0012.1010.8011.250.00-93545.07%
XOM230217C001040002023-02-08 1:19PM EST104.0010.669.7510.25+0.61+6.07%87641.80%
XOM230217C001050002023-02-08 3:11PM EST105.009.158.859.15-1.15-11.17%444,76235.06%
XOM230217C001060002023-02-08 3:54PM EST106.008.157.858.20-0.32-3.78%226233.59%
XOM230217C001070002023-02-08 3:48PM EST107.007.156.907.30+0.40+5.93%325433.11%
XOM230217C001080002023-02-08 1:26PM EST108.006.955.956.35+0.15+2.21%125230.76%
XOM230217C001090002023-02-08 1:58PM EST109.005.455.055.35-0.50-8.40%5028827.10%
XOM230217C001100002023-02-08 3:58PM EST110.004.384.254.50-0.99-18.44%3277,99926.27%
XOM230217C001110002023-02-08 3:06PM EST111.003.793.503.70-0.81-17.61%19768825.49%
XOM230217C001120002023-02-08 3:52PM EST112.002.922.802.96-0.78-21.08%3191,58624.71%
XOM230217C001130002023-02-08 2:41PM EST113.002.542.182.26-0.38-13.01%1761,26123.51%
XOM230217C001140002023-02-08 3:50PM EST114.001.701.651.72-0.64-27.35%6072,12823.39%
XOM230217C001150002023-02-08 3:59PM EST115.001.261.211.27-0.47-27.17%1,02312,47523.24%
XOM230217C001160002023-02-08 3:58PM EST116.000.900.870.93-0.41-31.30%4491,93923.44%
XOM230217C001170002023-02-08 3:59PM EST117.000.610.600.67-0.33-35.11%6591,78023.71%
XOM230217C001180002023-02-08 3:57PM EST118.000.430.410.47-0.25-36.76%4523,33623.93%
XOM230217C001190002023-02-08 3:57PM EST119.000.300.270.31-0.15-33.33%18576323.78%
XOM230217C001200002023-02-08 3:57PM EST120.000.200.170.20-0.09-31.03%73621,15123.78%
XOM230217C001210002023-02-08 3:49PM EST121.000.130.110.14-0.07-35.00%4070524.32%
XOM230217C001220002023-02-08 3:07PM EST122.000.100.070.09-0.03-23.08%2341224.51%
XOM230217C001230002023-02-08 11:16AM EST123.000.080.040.06-0.01-11.11%1451224.90%
XOM230217C001240002023-02-08 9:45AM EST124.000.050.030.050.00-119526.17%
XOM230217C001250002023-02-08 3:58PM EST125.000.030.020.040.00-21521,70927.34%
XOM230217C001300002023-02-08 3:57PM EST130.000.020.010.020.00-315,41233.59%
XOM230217C001350002023-02-07 11:30AM EST135.000.020.000.020.00-398141.80%
XOM230217C001400002023-01-31 2:56PM EST140.000.010.000.020.00-2664549.61%
XOM230217C001450002023-01-27 10:48AM EST145.000.030.000.030.00-411255.47%
XOM230217C001500002022-12-28 10:51AM EST150.000.030.000.040.00-205664.06%
XOM230217C001550002023-01-18 11:07AM EST155.000.020.000.030.00-13168.75%
XOM230217C001600002023-02-07 3:36PM EST160.000.030.000.030.00-51175.00%
Ponepor17 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM230217P000600002023-02-02 1:20PM EST60.000.010.000.020.00-10151134.38%
XOM230217P000650002023-01-13 10:44AM EST65.000.020.000.030.00-351,072123.44%
XOM230217P000700002023-01-20 12:18PM EST70.000.030.000.030.00-74284107.81%
XOM230217P000750002023-02-06 10:22AM EST75.000.010.000.030.00-3231493.75%
XOM230217P000800002023-01-30 3:50PM EST80.000.020.000.010.00-127,38671.88%
XOM230217P000850002023-02-06 3:58PM EST85.000.020.000.020.00-6325,35564.06%
XOM230217P000900002023-02-08 11:48AM EST90.000.020.000.01+0.01+100.00%1,0105,57750.00%
XOM230217P000950002023-02-08 3:45PM EST95.000.020.020.030.00-1147,49647.66%
XOM230217P000975002023-02-08 2:43PM EST97.500.030.030.05-0.01-25.00%574,55044.73%
XOM230217P000990002023-02-07 3:04PM EST99.000.060.040.060.00-3626441.99%
XOM230217P001000002023-02-08 3:49PM EST100.000.070.060.08+0.02+40.00%10617,83041.41%
XOM230217P001010002023-02-08 2:23PM EST101.000.080.070.10-0.03-27.27%1333140.23%
XOM230217P001020002023-02-08 3:58PM EST102.000.110.090.12+0.03+37.50%1636138.77%
XOM230217P001030002023-02-08 10:45AM EST103.000.130.120.15+0.03+30.00%745737.60%
XOM230217P001040002023-02-08 3:57PM EST104.000.180.160.18+0.06+50.00%7860736.13%
XOM230217P001050002023-02-08 3:56PM EST105.000.220.220.25+0.05+29.41%50416,09635.79%
XOM230217P001060002023-02-08 3:56PM EST106.000.300.290.33+0.07+30.43%6852,05935.11%
XOM230217P001070002023-02-08 3:58PM EST107.000.410.390.43+0.10+32.26%2581,18934.38%
XOM230217P001080002023-02-08 3:46PM EST108.000.510.510.58+0.11+27.50%4872,92434.13%
XOM230217P001090002023-02-08 3:12PM EST109.000.740.690.74+0.22+42.31%31675033.35%
XOM230217P001100002023-02-08 3:57PM EST110.000.910.890.95+0.19+26.39%7439,17432.76%
XOM230217P001110002023-02-08 3:59PM EST111.001.211.171.25+0.32+35.96%4181,53132.81%
XOM230217P001120002023-02-08 3:39PM EST112.001.411.501.60+0.22+18.49%5973,39232.72%
XOM230217P001130002023-02-08 3:59PM EST113.001.931.912.02+0.35+22.15%5301,74432.74%
XOM230217P001140002023-02-08 2:48PM EST114.002.232.432.52+0.29+14.95%2271,12832.96%
XOM230217P001150002023-02-08 3:57PM EST115.003.002.973.10+0.57+23.46%2,6254,46333.40%
XOM230217P001160002023-02-08 12:24PM EST116.003.453.603.80+0.48+16.16%3545234.67%
XOM230217P001170002023-02-08 3:45PM EST117.004.204.304.50+0.60+16.67%12029235.21%
XOM230217P001180002023-02-08 3:18PM EST118.005.205.105.35+0.86+19.82%2283437.35%
XOM230217P001190002023-02-08 2:41PM EST119.005.705.956.20-0.55-8.80%728939.04%
XOM230217P001200002023-02-08 10:18AM EST120.006.206.807.20-2.44-28.24%1255642.87%
XOM230217P001210002023-02-03 12:16PM EST121.009.757.708.150.00-23345.65%
XOM230217P001220002023-02-06 9:59AM EST122.0011.528.709.150.00-51349.17%
XOM230217P001230002023-01-31 2:56PM EST123.008.209.6510.100.00--251.61%
XOM230217P001250002023-02-08 3:18PM EST125.0011.8011.7012.05+1.25+11.85%361,74153.37%
XOM230217P001300002023-01-26 2:18PM EST130.0013.6916.6517.100.00-81,84967.63%
XOM230217P001350002023-02-08 11:18AM EST135.0021.2521.6522.10+0.20+0.95%111380.57%
XOM230217P001400002023-01-31 1:22PM EST140.0024.9026.6027.150.00-647192.48%
XOM230217P001450002023-01-12 10:45AM EST145.0032.1531.6032.200.00-30134104.44%
XOM230217P001500002023-01-17 12:38PM EST150.0037.4036.6037.200.00-48191114.94%
XOM230217P001550002023-02-07 2:36PM EST155.0041.3541.5042.150.00-1246122.17%
XOM230217P001600002023-02-07 1:02PM EST160.0046.2046.6047.200.00-5265134.28%
XOM230217P001650002023-01-25 2:14PM EST165.0052.2051.5552.150.00--40141.31%