Exxon Mobil Corporation (XOM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EST
Fuera de horario:
Llamadaspor17 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230217C00060000 | 2023-02-02 3:46PM EST | 60.00 | 51.15 | 53.70 | 54.30 | 0.00 | - | 2 | 7 | 167.19% |
| XOM230217C00065000 | 2023-02-01 12:47PM EST | 65.00 | 49.05 | 48.65 | 49.25 | 0.00 | - | 14 | 35 | 132.03% |
| XOM230217C00070000 | 2023-01-27 11:10AM EST | 70.00 | 46.37 | 43.65 | 44.25 | 0.00 | - | 6 | 21 | 115.63% |
| XOM230217C00075000 | 2022-12-29 10:03AM EST | 75.00 | 34.32 | 40.45 | 41.10 | 0.00 | - | 3 | 2 | 212.70% |
| XOM230217C00080000 | 2023-01-30 12:28PM EST | 80.00 | 34.00 | 33.65 | 34.30 | 0.00 | - | 1 | 22 | 92.97% |
| XOM230217C00085000 | 2023-02-07 9:48AM EST | 85.00 | 27.37 | 28.65 | 29.25 | 0.00 | - | 18 | 138 | 72.66% |
| XOM230217C00090000 | 2023-02-06 3:46PM EST | 90.00 | 21.82 | 23.75 | 24.20 | 0.00 | - | 3 | 338 | 65.04% |
| XOM230217C00095000 | 2023-02-08 3:11PM EST | 95.00 | 19.10 | 18.80 | 19.20 | -0.68 | -3.44% | 6 | 714 | 54.88% |
| XOM230217C00097500 | 2023-02-01 1:58PM EST | 97.50 | 16.70 | 16.30 | 16.80 | 0.00 | - | 1 | 238 | 52.15% |
| XOM230217C00100000 | 2023-02-08 3:02PM EST | 100.00 | 14.38 | 13.80 | 14.25 | -0.57 | -3.81% | 8 | 1,622 | 54.88% |
| XOM230217C00101000 | 2023-02-08 10:45AM EST | 101.00 | 13.20 | 12.85 | 13.20 | -0.30 | -2.22% | 1 | 30 | 49.66% |
| XOM230217C00102000 | 2023-02-08 1:19PM EST | 102.00 | 12.66 | 11.80 | 12.20 | +2.26 | +21.73% | 9 | 27 | 46.48% |
| XOM230217C00103000 | 2023-02-07 3:46PM EST | 103.00 | 12.10 | 10.80 | 11.25 | 0.00 | - | 9 | 35 | 45.07% |
| XOM230217C00104000 | 2023-02-08 1:19PM EST | 104.00 | 10.66 | 9.75 | 10.25 | +0.61 | +6.07% | 8 | 76 | 41.80% |
| XOM230217C00105000 | 2023-02-08 3:11PM EST | 105.00 | 9.15 | 8.85 | 9.15 | -1.15 | -11.17% | 44 | 4,762 | 35.06% |
| XOM230217C00106000 | 2023-02-08 3:54PM EST | 106.00 | 8.15 | 7.85 | 8.20 | -0.32 | -3.78% | 2 | 262 | 33.59% |
| XOM230217C00107000 | 2023-02-08 3:48PM EST | 107.00 | 7.15 | 6.90 | 7.30 | +0.40 | +5.93% | 3 | 254 | 33.11% |
| XOM230217C00108000 | 2023-02-08 1:26PM EST | 108.00 | 6.95 | 5.95 | 6.35 | +0.15 | +2.21% | 1 | 252 | 30.76% |
| XOM230217C00109000 | 2023-02-08 1:58PM EST | 109.00 | 5.45 | 5.05 | 5.35 | -0.50 | -8.40% | 50 | 288 | 27.10% |
| XOM230217C00110000 | 2023-02-08 3:58PM EST | 110.00 | 4.38 | 4.25 | 4.50 | -0.99 | -18.44% | 327 | 7,999 | 26.27% |
| XOM230217C00111000 | 2023-02-08 3:06PM EST | 111.00 | 3.79 | 3.50 | 3.70 | -0.81 | -17.61% | 197 | 688 | 25.49% |
| XOM230217C00112000 | 2023-02-08 3:52PM EST | 112.00 | 2.92 | 2.80 | 2.96 | -0.78 | -21.08% | 319 | 1,586 | 24.71% |
| XOM230217C00113000 | 2023-02-08 2:41PM EST | 113.00 | 2.54 | 2.18 | 2.26 | -0.38 | -13.01% | 176 | 1,261 | 23.51% |
| XOM230217C00114000 | 2023-02-08 3:50PM EST | 114.00 | 1.70 | 1.65 | 1.72 | -0.64 | -27.35% | 607 | 2,128 | 23.39% |
| XOM230217C00115000 | 2023-02-08 3:59PM EST | 115.00 | 1.26 | 1.21 | 1.27 | -0.47 | -27.17% | 1,023 | 12,475 | 23.24% |
| XOM230217C00116000 | 2023-02-08 3:58PM EST | 116.00 | 0.90 | 0.87 | 0.93 | -0.41 | -31.30% | 449 | 1,939 | 23.44% |
| XOM230217C00117000 | 2023-02-08 3:59PM EST | 117.00 | 0.61 | 0.60 | 0.67 | -0.33 | -35.11% | 659 | 1,780 | 23.71% |
| XOM230217C00118000 | 2023-02-08 3:57PM EST | 118.00 | 0.43 | 0.41 | 0.47 | -0.25 | -36.76% | 452 | 3,336 | 23.93% |
| XOM230217C00119000 | 2023-02-08 3:57PM EST | 119.00 | 0.30 | 0.27 | 0.31 | -0.15 | -33.33% | 185 | 763 | 23.78% |
| XOM230217C00120000 | 2023-02-08 3:57PM EST | 120.00 | 0.20 | 0.17 | 0.20 | -0.09 | -31.03% | 736 | 21,151 | 23.78% |
| XOM230217C00121000 | 2023-02-08 3:49PM EST | 121.00 | 0.13 | 0.11 | 0.14 | -0.07 | -35.00% | 40 | 705 | 24.32% |
| XOM230217C00122000 | 2023-02-08 3:07PM EST | 122.00 | 0.10 | 0.07 | 0.09 | -0.03 | -23.08% | 23 | 412 | 24.51% |
| XOM230217C00123000 | 2023-02-08 11:16AM EST | 123.00 | 0.08 | 0.04 | 0.06 | -0.01 | -11.11% | 14 | 512 | 24.90% |
| XOM230217C00124000 | 2023-02-08 9:45AM EST | 124.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 195 | 26.17% |
| XOM230217C00125000 | 2023-02-08 3:58PM EST | 125.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 215 | 21,709 | 27.34% |
| XOM230217C00130000 | 2023-02-08 3:57PM EST | 130.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 5,412 | 33.59% |
| XOM230217C00135000 | 2023-02-07 11:30AM EST | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 981 | 41.80% |
| XOM230217C00140000 | 2023-01-31 2:56PM EST | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 645 | 49.61% |
| XOM230217C00145000 | 2023-01-27 10:48AM EST | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 112 | 55.47% |
| XOM230217C00150000 | 2022-12-28 10:51AM EST | 150.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 56 | 64.06% |
| XOM230217C00155000 | 2023-01-18 11:07AM EST | 155.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 68.75% |
| XOM230217C00160000 | 2023-02-07 3:36PM EST | 160.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 75.00% |
Ponepor17 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230217P00060000 | 2023-02-02 1:20PM EST | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 151 | 134.38% |
| XOM230217P00065000 | 2023-01-13 10:44AM EST | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 1,072 | 123.44% |
| XOM230217P00070000 | 2023-01-20 12:18PM EST | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 74 | 284 | 107.81% |
| XOM230217P00075000 | 2023-02-06 10:22AM EST | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 314 | 93.75% |
| XOM230217P00080000 | 2023-01-30 3:50PM EST | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 7,386 | 71.88% |
| XOM230217P00085000 | 2023-02-06 3:58PM EST | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 63 | 25,355 | 64.06% |
| XOM230217P00090000 | 2023-02-08 11:48AM EST | 90.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1,010 | 5,577 | 50.00% |
| XOM230217P00095000 | 2023-02-08 3:45PM EST | 95.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 114 | 7,496 | 47.66% |
| XOM230217P00097500 | 2023-02-08 2:43PM EST | 97.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 57 | 4,550 | 44.73% |
| XOM230217P00099000 | 2023-02-07 3:04PM EST | 99.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 36 | 264 | 41.99% |
| XOM230217P00100000 | 2023-02-08 3:49PM EST | 100.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 106 | 17,830 | 41.41% |
| XOM230217P00101000 | 2023-02-08 2:23PM EST | 101.00 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 13 | 331 | 40.23% |
| XOM230217P00102000 | 2023-02-08 3:58PM EST | 102.00 | 0.11 | 0.09 | 0.12 | +0.03 | +37.50% | 16 | 361 | 38.77% |
| XOM230217P00103000 | 2023-02-08 10:45AM EST | 103.00 | 0.13 | 0.12 | 0.15 | +0.03 | +30.00% | 7 | 457 | 37.60% |
| XOM230217P00104000 | 2023-02-08 3:57PM EST | 104.00 | 0.18 | 0.16 | 0.18 | +0.06 | +50.00% | 78 | 607 | 36.13% |
| XOM230217P00105000 | 2023-02-08 3:56PM EST | 105.00 | 0.22 | 0.22 | 0.25 | +0.05 | +29.41% | 504 | 16,096 | 35.79% |
| XOM230217P00106000 | 2023-02-08 3:56PM EST | 106.00 | 0.30 | 0.29 | 0.33 | +0.07 | +30.43% | 685 | 2,059 | 35.11% |
| XOM230217P00107000 | 2023-02-08 3:58PM EST | 107.00 | 0.41 | 0.39 | 0.43 | +0.10 | +32.26% | 258 | 1,189 | 34.38% |
| XOM230217P00108000 | 2023-02-08 3:46PM EST | 108.00 | 0.51 | 0.51 | 0.58 | +0.11 | +27.50% | 487 | 2,924 | 34.13% |
| XOM230217P00109000 | 2023-02-08 3:12PM EST | 109.00 | 0.74 | 0.69 | 0.74 | +0.22 | +42.31% | 316 | 750 | 33.35% |
| XOM230217P00110000 | 2023-02-08 3:57PM EST | 110.00 | 0.91 | 0.89 | 0.95 | +0.19 | +26.39% | 743 | 9,174 | 32.76% |
| XOM230217P00111000 | 2023-02-08 3:59PM EST | 111.00 | 1.21 | 1.17 | 1.25 | +0.32 | +35.96% | 418 | 1,531 | 32.81% |
| XOM230217P00112000 | 2023-02-08 3:39PM EST | 112.00 | 1.41 | 1.50 | 1.60 | +0.22 | +18.49% | 597 | 3,392 | 32.72% |
| XOM230217P00113000 | 2023-02-08 3:59PM EST | 113.00 | 1.93 | 1.91 | 2.02 | +0.35 | +22.15% | 530 | 1,744 | 32.74% |
| XOM230217P00114000 | 2023-02-08 2:48PM EST | 114.00 | 2.23 | 2.43 | 2.52 | +0.29 | +14.95% | 227 | 1,128 | 32.96% |
| XOM230217P00115000 | 2023-02-08 3:57PM EST | 115.00 | 3.00 | 2.97 | 3.10 | +0.57 | +23.46% | 2,625 | 4,463 | 33.40% |
| XOM230217P00116000 | 2023-02-08 12:24PM EST | 116.00 | 3.45 | 3.60 | 3.80 | +0.48 | +16.16% | 35 | 452 | 34.67% |
| XOM230217P00117000 | 2023-02-08 3:45PM EST | 117.00 | 4.20 | 4.30 | 4.50 | +0.60 | +16.67% | 120 | 292 | 35.21% |
| XOM230217P00118000 | 2023-02-08 3:18PM EST | 118.00 | 5.20 | 5.10 | 5.35 | +0.86 | +19.82% | 22 | 834 | 37.35% |
| XOM230217P00119000 | 2023-02-08 2:41PM EST | 119.00 | 5.70 | 5.95 | 6.20 | -0.55 | -8.80% | 72 | 89 | 39.04% |
| XOM230217P00120000 | 2023-02-08 10:18AM EST | 120.00 | 6.20 | 6.80 | 7.20 | -2.44 | -28.24% | 12 | 556 | 42.87% |
| XOM230217P00121000 | 2023-02-03 12:16PM EST | 121.00 | 9.75 | 7.70 | 8.15 | 0.00 | - | 2 | 33 | 45.65% |
| XOM230217P00122000 | 2023-02-06 9:59AM EST | 122.00 | 11.52 | 8.70 | 9.15 | 0.00 | - | 5 | 13 | 49.17% |
| XOM230217P00123000 | 2023-01-31 2:56PM EST | 123.00 | 8.20 | 9.65 | 10.10 | 0.00 | - | - | 2 | 51.61% |
| XOM230217P00125000 | 2023-02-08 3:18PM EST | 125.00 | 11.80 | 11.70 | 12.05 | +1.25 | +11.85% | 36 | 1,741 | 53.37% |
| XOM230217P00130000 | 2023-01-26 2:18PM EST | 130.00 | 13.69 | 16.65 | 17.10 | 0.00 | - | 8 | 1,849 | 67.63% |
| XOM230217P00135000 | 2023-02-08 11:18AM EST | 135.00 | 21.25 | 21.65 | 22.10 | +0.20 | +0.95% | 1 | 113 | 80.57% |
| XOM230217P00140000 | 2023-01-31 1:22PM EST | 140.00 | 24.90 | 26.60 | 27.15 | 0.00 | - | 6 | 471 | 92.48% |
| XOM230217P00145000 | 2023-01-12 10:45AM EST | 145.00 | 32.15 | 31.60 | 32.20 | 0.00 | - | 30 | 134 | 104.44% |
| XOM230217P00150000 | 2023-01-17 12:38PM EST | 150.00 | 37.40 | 36.60 | 37.20 | 0.00 | - | 48 | 191 | 114.94% |
| XOM230217P00155000 | 2023-02-07 2:36PM EST | 155.00 | 41.35 | 41.50 | 42.15 | 0.00 | - | 1 | 246 | 122.17% |
| XOM230217P00160000 | 2023-02-07 1:02PM EST | 160.00 | 46.20 | 46.60 | 47.20 | 0.00 | - | 5 | 265 | 134.28% |
| XOM230217P00165000 | 2023-01-25 2:14PM EST | 165.00 | 52.20 | 51.55 | 52.15 | 0.00 | - | - | 40 | 141.31% |
© 2023 Yahoo. Todos los derechos reservados.
