Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EST
Fuera de horario:
Llamadaspor17 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230317C00042500 | 2023-01-20 10:37AM EST | 42.50 | 69.10 | 69.15 | 69.80 | 0.00 | - | 2 | 0 | 114.84% |
| XOM230317C00045000 | 2023-01-20 10:37AM EST | 45.00 | 66.60 | 66.65 | 67.20 | 0.00 | - | 2 | 4 | 84.38% |
| XOM230317C00050000 | 2023-01-20 3:16PM EST | 50.00 | 62.95 | 61.65 | 62.25 | 0.00 | - | 2 | 3 | 89.84% |
| XOM230317C00055000 | 2022-09-28 1:56PM EST | 55.00 | 34.10 | 55.25 | 56.20 | 0.00 | - | - | 25 | 0.00% |
| XOM230317C00060000 | 2023-02-02 3:35PM EST | 60.00 | 50.50 | 51.65 | 52.25 | 0.00 | - | 6 | 7 | 71.09% |
| XOM230317C00065000 | 2022-11-14 9:32AM EST | 65.00 | 49.60 | 43.25 | 43.70 | 0.00 | - | 4 | 15 | 0.00% |
| XOM230317C00070000 | 2023-02-03 10:57AM EST | 70.00 | 43.80 | 41.65 | 42.25 | +0.45 | +1.04% | 3 | 104 | 54.69% |
| XOM230317C00075000 | 2023-01-03 12:00PM EST | 75.00 | 32.59 | 35.95 | 36.55 | 0.00 | - | 1 | 169 | 0.00% |
| XOM230317C00077500 | 2023-01-27 3:49PM EST | 77.50 | 38.45 | 34.20 | 34.75 | 0.00 | - | 10 | 31 | 62.40% |
| XOM230317C00080000 | 2023-02-02 2:43PM EST | 80.00 | 30.09 | 31.70 | 32.25 | 0.00 | - | 21 | 322 | 57.81% |
| XOM230317C00082500 | 2023-02-03 10:47AM EST | 82.50 | 31.33 | 29.15 | 29.75 | +3.58 | +12.90% | 15 | 165 | 53.37% |
| XOM230317C00085000 | 2023-02-03 3:58PM EST | 85.00 | 26.86 | 26.60 | 27.30 | +1.71 | +6.80% | 1 | 403 | 50.44% |
| XOM230317C00087500 | 2023-02-02 3:06PM EST | 87.50 | 23.09 | 24.25 | 24.75 | 0.00 | - | 33 | 2,274 | 44.68% |
| XOM230317C00090000 | 2023-02-03 1:20PM EST | 90.00 | 21.85 | 21.85 | 22.25 | +1.48 | +7.27% | 6 | 1,061 | 40.48% |
| XOM230317C00092500 | 2023-02-03 3:43PM EST | 92.50 | 19.65 | 19.40 | 19.80 | +1.79 | +10.02% | 1 | 888 | 37.45% |
| XOM230317C00095000 | 2023-02-03 1:15PM EST | 95.00 | 16.97 | 17.00 | 17.40 | +1.31 | +8.37% | 3 | 1,762 | 35.21% |
| XOM230317C00097500 | 2023-02-02 1:33PM EST | 97.50 | 14.04 | 14.65 | 15.05 | 0.00 | - | 10 | 770 | 33.23% |
| XOM230317C00100000 | 2023-02-03 3:42PM EST | 100.00 | 12.70 | 12.50 | 12.70 | +1.48 | +13.19% | 122 | 3,013 | 30.64% |
| XOM230317C00105000 | 2023-02-03 3:52PM EST | 105.00 | 8.55 | 8.45 | 8.65 | +0.50 | +6.21% | 279 | 4,200 | 29.59% |
| XOM230317C00110000 | 2023-02-03 3:34PM EST | 110.00 | 5.20 | 5.05 | 5.25 | +0.42 | +8.79% | 105 | 12,019 | 28.11% |
| XOM230317C00115000 | 2023-02-03 3:58PM EST | 115.00 | 2.60 | 2.62 | 2.70 | +0.15 | +6.12% | 3,137 | 28,306 | 26.42% |
| XOM230317C00120000 | 2023-02-03 3:58PM EST | 120.00 | 1.11 | 1.11 | 1.18 | +0.09 | +8.82% | 1,237 | 41,940 | 25.39% |
| XOM230317C00125000 | 2023-02-03 3:58PM EST | 125.00 | 0.42 | 0.38 | 0.44 | +0.05 | +13.51% | 463 | 17,400 | 24.81% |
| XOM230317C00130000 | 2023-02-03 3:59PM EST | 130.00 | 0.14 | 0.13 | 0.16 | +0.01 | +7.69% | 90 | 7,798 | 25.00% |
| XOM230317C00135000 | 2023-02-03 3:48PM EST | 135.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 64 | 3,100 | 26.27% |
| XOM230317C00140000 | 2023-02-03 3:48PM EST | 140.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 2,760 | 29.88% |
| XOM230317C00145000 | 2023-02-03 3:35PM EST | 145.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 6 | 561 | 32.03% |
| XOM230317C00150000 | 2023-02-03 2:44PM EST | 150.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 25 | 1,177 | 35.74% |
| XOM230317C00155000 | 2023-01-26 10:36AM EST | 155.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 26 | 41.90% |
| XOM230317C00160000 | 2023-02-02 9:42AM EST | 160.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 571 | 42.38% |
| XOM230317C00165000 | 2023-01-26 10:36AM EST | 165.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 108 | 48.63% |
| XOM230317C00170000 | 2023-02-03 3:50PM EST | 170.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 34 | 49 | 46.88% |
Ponepor17 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230317P00042500 | 2022-12-20 3:58PM EST | 42.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 702 | 100.00% |
| XOM230317P00045000 | 2023-01-18 12:21PM EST | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 312 | 103.13% |
| XOM230317P00047500 | 2023-02-02 11:11AM EST | 47.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 42 | 372 | 97.27% |
| XOM230317P00050000 | 2023-01-11 1:22PM EST | 50.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 50 | 958 | 91.80% |
| XOM230317P00055000 | 2023-01-11 9:45AM EST | 55.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 622 | 76.56% |
| XOM230317P00060000 | 2023-01-11 3:34PM EST | 60.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 101 | 3,336 | 67.97% |
| XOM230317P00065000 | 2023-02-02 11:11AM EST | 65.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 42 | 285 | 62.50% |
| XOM230317P00070000 | 2023-01-31 11:38AM EST | 70.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 12 | 608 | 53.52% |
| XOM230317P00075000 | 2023-02-03 2:58PM EST | 75.00 | 0.04 | 0.03 | 0.08 | -0.02 | -33.33% | 29 | 2,500 | 50.98% |
| XOM230317P00077500 | 2023-02-03 9:33AM EST | 77.50 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 79 | 410 | 51.17% |
| XOM230317P00080000 | 2023-02-03 11:29AM EST | 80.00 | 0.08 | 0.07 | 0.13 | -0.02 | -20.00% | 4 | 3,068 | 49.22% |
| XOM230317P00082500 | 2023-01-31 9:54AM EST | 82.50 | 0.09 | 0.08 | 0.16 | 0.00 | - | 16 | 2,186 | 46.88% |
| XOM230317P00085000 | 2023-02-03 9:48AM EST | 85.00 | 0.12 | 0.13 | 0.19 | -0.09 | -42.86% | 10 | 3,371 | 44.14% |
| XOM230317P00087500 | 2023-02-03 11:52AM EST | 87.50 | 0.19 | 0.18 | 0.22 | -0.07 | -26.92% | 192 | 5,171 | 41.31% |
| XOM230317P00090000 | 2023-02-03 3:46PM EST | 90.00 | 0.26 | 0.26 | 0.30 | -0.06 | -18.75% | 131 | 9,066 | 39.70% |
| XOM230317P00092500 | 2023-02-03 3:18PM EST | 92.50 | 0.38 | 0.37 | 0.41 | -0.15 | -28.30% | 15 | 2,178 | 38.14% |
| XOM230317P00095000 | 2023-02-03 3:59PM EST | 95.00 | 0.57 | 0.52 | 0.56 | -0.18 | -24.00% | 80 | 4,175 | 36.65% |
| XOM230317P00097500 | 2023-02-03 3:33PM EST | 97.50 | 0.73 | 0.72 | 0.79 | -0.15 | -17.05% | 58 | 3,789 | 35.55% |
| XOM230317P00100000 | 2023-02-03 3:56PM EST | 100.00 | 1.05 | 1.03 | 1.08 | -0.17 | -13.93% | 243 | 11,783 | 34.20% |
| XOM230317P00105000 | 2023-02-03 3:58PM EST | 105.00 | 2.06 | 1.96 | 2.05 | -0.21 | -9.25% | 2,338 | 17,415 | 32.23% |
| XOM230317P00110000 | 2023-02-03 3:58PM EST | 110.00 | 3.68 | 3.55 | 3.70 | -0.27 | -6.84% | 492 | 13,592 | 30.63% |
| XOM230317P00115000 | 2023-02-03 3:49PM EST | 115.00 | 6.25 | 6.10 | 6.20 | -0.45 | -6.72% | 240 | 11,610 | 29.29% |
| XOM230317P00120000 | 2023-02-03 10:51AM EST | 120.00 | 8.35 | 9.55 | 9.80 | -2.80 | -25.11% | 3 | 1,384 | 29.96% |
| XOM230317P00125000 | 2023-02-02 9:50AM EST | 125.00 | 13.25 | 13.90 | 14.30 | +0.12 | +0.91% | 2 | 619 | 33.94% |
| XOM230317P00130000 | 2023-02-03 12:04PM EST | 130.00 | 18.75 | 18.60 | 19.10 | -1.35 | -6.72% | 4 | 495 | 38.94% |
| XOM230317P00135000 | 2023-02-02 2:44PM EST | 135.00 | 25.65 | 23.65 | 24.15 | 0.00 | - | 1 | 572 | 46.02% |
| XOM230317P00140000 | 2023-01-26 2:13PM EST | 140.00 | 23.60 | 28.60 | 29.20 | 0.00 | - | 1 | 35 | 52.66% |
| XOM230317P00145000 | 2023-01-23 3:52PM EST | 145.00 | 32.58 | 33.55 | 34.30 | 0.00 | - | 12 | 416 | 54.30% |
| XOM230317P00150000 | 2023-01-23 3:06PM EST | 150.00 | 37.60 | 38.50 | 39.15 | 0.00 | - | 5 | 216 | 57.69% |
| XOM230317P00155000 | 2023-02-02 10:18AM EST | 155.00 | 43.10 | 43.50 | 44.20 | 0.00 | - | 1 | 286 | 62.89% |
| XOM230317P00160000 | 2023-01-23 3:05PM EST | 160.00 | 47.50 | 48.55 | 49.20 | 0.00 | - | 4 | 270 | 67.87% |
| XOM230317P00165000 | 2023-02-02 2:20PM EST | 165.00 | 55.35 | 53.50 | 54.15 | 0.00 | - | 3 | 634 | 71.22% |
| XOM230317P00170000 | 2023-02-01 3:06PM EST | 170.00 | 55.45 | 58.50 | 59.20 | 0.00 | - | 7 | 3,071 | 75.83% |
© 2023 Yahoo. Todos los derechos reservados.
