U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
111.92+0.77 (+0.69%)
Al cierre: 04:02PM EST
111.95 +0.03 (+0.03%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM230317C000425002023-01-20 10:37AM EST42.5069.1069.1569.800.00-20114.84%
XOM230317C000450002023-01-20 10:37AM EST45.0066.6066.6567.200.00-2484.38%
XOM230317C000500002023-01-20 3:16PM EST50.0062.9561.6562.250.00-2389.84%
XOM230317C000550002022-09-28 1:56PM EST55.0034.1055.2556.200.00--250.00%
XOM230317C000600002023-02-02 3:35PM EST60.0050.5051.6552.250.00-6771.09%
XOM230317C000650002022-11-14 9:32AM EST65.0049.6043.2543.700.00-4150.00%
XOM230317C000700002023-02-03 10:57AM EST70.0043.8041.6542.25+0.45+1.04%310454.69%
XOM230317C000750002023-01-03 12:00PM EST75.0032.5935.9536.550.00-11690.00%
XOM230317C000775002023-01-27 3:49PM EST77.5038.4534.2034.750.00-103162.40%
XOM230317C000800002023-02-02 2:43PM EST80.0030.0931.7032.250.00-2132257.81%
XOM230317C000825002023-02-03 10:47AM EST82.5031.3329.1529.75+3.58+12.90%1516553.37%
XOM230317C000850002023-02-03 3:58PM EST85.0026.8626.6027.30+1.71+6.80%140350.44%
XOM230317C000875002023-02-02 3:06PM EST87.5023.0924.2524.750.00-332,27444.68%
XOM230317C000900002023-02-03 1:20PM EST90.0021.8521.8522.25+1.48+7.27%61,06140.48%
XOM230317C000925002023-02-03 3:43PM EST92.5019.6519.4019.80+1.79+10.02%188837.45%
XOM230317C000950002023-02-03 1:15PM EST95.0016.9717.0017.40+1.31+8.37%31,76235.21%
XOM230317C000975002023-02-02 1:33PM EST97.5014.0414.6515.050.00-1077033.23%
XOM230317C001000002023-02-03 3:42PM EST100.0012.7012.5012.70+1.48+13.19%1223,01330.64%
XOM230317C001050002023-02-03 3:52PM EST105.008.558.458.65+0.50+6.21%2794,20029.59%
XOM230317C001100002023-02-03 3:34PM EST110.005.205.055.25+0.42+8.79%10512,01928.11%
XOM230317C001150002023-02-03 3:58PM EST115.002.602.622.70+0.15+6.12%3,13728,30626.42%
XOM230317C001200002023-02-03 3:58PM EST120.001.111.111.18+0.09+8.82%1,23741,94025.39%
XOM230317C001250002023-02-03 3:58PM EST125.000.420.380.44+0.05+13.51%46317,40024.81%
XOM230317C001300002023-02-03 3:59PM EST130.000.140.130.16+0.01+7.69%907,79825.00%
XOM230317C001350002023-02-03 3:48PM EST135.000.060.040.070.00-643,10026.27%
XOM230317C001400002023-02-03 3:48PM EST140.000.030.010.060.00-32,76029.88%
XOM230317C001450002023-02-03 3:35PM EST145.000.030.010.04+0.02+200.00%656132.03%
XOM230317C001500002023-02-03 2:44PM EST150.000.010.000.04-0.01-50.00%251,17735.74%
XOM230317C001550002023-01-26 10:36AM EST155.000.040.000.070.00-22641.90%
XOM230317C001600002023-02-02 9:42AM EST160.000.010.000.040.00-157142.38%
XOM230317C001650002023-01-26 10:36AM EST165.000.040.000.070.00-210848.63%
XOM230317C001700002023-02-03 3:50PM EST170.000.020.000.03-0.01-33.33%344946.88%
Ponepor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM230317P000425002022-12-20 3:58PM EST42.500.030.000.030.00-2702100.00%
XOM230317P000450002023-01-18 12:21PM EST45.000.010.000.070.00-2312103.13%
XOM230317P000475002023-02-02 11:11AM EST47.500.010.000.070.00-4237297.27%
XOM230317P000500002023-01-11 1:22PM EST50.000.020.000.070.00-5095891.80%
XOM230317P000550002023-01-11 9:45AM EST55.000.040.000.040.00-162276.56%
XOM230317P000600002023-01-11 3:34PM EST60.000.030.000.040.00-1013,33667.97%
XOM230317P000650002023-02-02 11:11AM EST65.000.040.000.060.00-4228562.50%
XOM230317P000700002023-01-31 11:38AM EST70.000.020.010.040.00-1260853.52%
XOM230317P000750002023-02-03 2:58PM EST75.000.040.030.08-0.02-33.33%292,50050.98%
XOM230317P000775002023-02-03 9:33AM EST77.500.060.050.10-0.04-40.00%7941051.17%
XOM230317P000800002023-02-03 11:29AM EST80.000.080.070.13-0.02-20.00%43,06849.22%
XOM230317P000825002023-01-31 9:54AM EST82.500.090.080.160.00-162,18646.88%
XOM230317P000850002023-02-03 9:48AM EST85.000.120.130.19-0.09-42.86%103,37144.14%
XOM230317P000875002023-02-03 11:52AM EST87.500.190.180.22-0.07-26.92%1925,17141.31%
XOM230317P000900002023-02-03 3:46PM EST90.000.260.260.30-0.06-18.75%1319,06639.70%
XOM230317P000925002023-02-03 3:18PM EST92.500.380.370.41-0.15-28.30%152,17838.14%
XOM230317P000950002023-02-03 3:59PM EST95.000.570.520.56-0.18-24.00%804,17536.65%
XOM230317P000975002023-02-03 3:33PM EST97.500.730.720.79-0.15-17.05%583,78935.55%
XOM230317P001000002023-02-03 3:56PM EST100.001.051.031.08-0.17-13.93%24311,78334.20%
XOM230317P001050002023-02-03 3:58PM EST105.002.061.962.05-0.21-9.25%2,33817,41532.23%
XOM230317P001100002023-02-03 3:58PM EST110.003.683.553.70-0.27-6.84%49213,59230.63%
XOM230317P001150002023-02-03 3:49PM EST115.006.256.106.20-0.45-6.72%24011,61029.29%
XOM230317P001200002023-02-03 10:51AM EST120.008.359.559.80-2.80-25.11%31,38429.96%
XOM230317P001250002023-02-02 9:50AM EST125.0013.2513.9014.30+0.12+0.91%261933.94%
XOM230317P001300002023-02-03 12:04PM EST130.0018.7518.6019.10-1.35-6.72%449538.94%
XOM230317P001350002023-02-02 2:44PM EST135.0025.6523.6524.150.00-157246.02%
XOM230317P001400002023-01-26 2:13PM EST140.0023.6028.6029.200.00-13552.66%
XOM230317P001450002023-01-23 3:52PM EST145.0032.5833.5534.300.00-1241654.30%
XOM230317P001500002023-01-23 3:06PM EST150.0037.6038.5039.150.00-521657.69%
XOM230317P001550002023-02-02 10:18AM EST155.0043.1043.5044.200.00-128662.89%
XOM230317P001600002023-01-23 3:05PM EST160.0047.5048.5549.200.00-427067.87%
XOM230317P001650002023-02-02 2:20PM EST165.0055.3553.5054.150.00-363471.22%
XOM230317P001700002023-02-01 3:06PM EST170.0055.4558.5059.200.00-73,07175.83%