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:
Llamadaspor21 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230421C00042500 | 2023-01-19 2:46PM EST | 42.50 | 69.40 | 69.10 | 69.70 | 0.00 | - | - | 1 | 105.57% |
| XOM230421C00045000 | 2022-12-14 2:51PM EST | 45.00 | 61.60 | 68.05 | 68.75 | 0.00 | - | - | 20 | 138.33% |
| XOM230421C00047500 | 2022-10-27 1:54PM EST | 47.50 | 60.55 | 65.80 | 66.50 | 0.00 | - | 2 | 0 | 136.28% |
| XOM230421C00055000 | 2023-01-09 2:35PM EST | 55.00 | 53.25 | 56.60 | 57.20 | 0.00 | - | - | 2 | 79.59% |
| XOM230421C00060000 | 2023-02-02 3:34PM EST | 60.00 | 50.35 | 51.65 | 52.35 | 0.00 | - | 1 | 10 | 58.79% |
| XOM230421C00065000 | 2023-02-02 3:21PM EST | 65.00 | 45.20 | 46.65 | 47.35 | 0.00 | - | 7 | 31 | 51.95% |
| XOM230421C00070000 | 2023-02-02 1:23PM EST | 70.00 | 41.50 | 41.70 | 42.35 | 0.00 | - | 1 | 54 | 59.72% |
| XOM230421C00075000 | 2023-02-02 12:39PM EST | 75.00 | 37.50 | 36.65 | 37.25 | 0.00 | - | 1 | 41 | 49.56% |
| XOM230421C00077500 | 2022-12-30 11:40AM EST | 77.50 | 32.63 | 37.95 | 38.55 | 0.00 | - | 1 | 20 | 89.43% |
| XOM230421C00080000 | 2023-02-02 2:53PM EST | 80.00 | 32.80 | 31.80 | 32.30 | +2.59 | +8.57% | 1 | 466 | 43.90% |
| XOM230421C00082500 | 2023-02-02 9:37AM EST | 82.50 | 31.53 | 29.30 | 30.00 | 0.00 | - | 1 | 209 | 44.41% |
| XOM230421C00085000 | 2023-02-03 3:52PM EST | 85.00 | 27.06 | 26.95 | 27.55 | +1.03 | +3.96% | 10 | 928 | 41.68% |
| XOM230421C00087500 | 2023-01-31 9:33AM EST | 87.50 | 23.95 | 24.60 | 25.10 | 0.00 | - | 2 | 144 | 38.89% |
| XOM230421C00090000 | 2023-02-02 1:28PM EST | 90.00 | 21.95 | 22.30 | 22.80 | 0.00 | - | 1 | 881 | 37.92% |
| XOM230421C00092500 | 2023-02-03 3:43PM EST | 92.50 | 20.30 | 20.05 | 20.50 | +1.65 | +8.85% | 3 | 572 | 36.43% |
| XOM230421C00095000 | 2023-02-03 3:58PM EST | 95.00 | 17.94 | 17.95 | 18.25 | +1.19 | +7.10% | 54 | 1,457 | 35.01% |
| XOM230421C00097500 | 2023-02-03 2:49PM EST | 97.50 | 15.85 | 15.70 | 16.00 | +1.45 | +10.07% | 1 | 969 | 33.15% |
| XOM230421C00100000 | 2023-02-03 3:49PM EST | 100.00 | 13.78 | 13.70 | 13.95 | +1.33 | +10.68% | 26 | 2,564 | 32.34% |
| XOM230421C00105000 | 2023-02-03 3:58PM EST | 105.00 | 10.01 | 9.95 | 10.20 | +1.11 | +12.47% | 52 | 3,723 | 30.86% |
| XOM230421C00110000 | 2023-02-03 3:45PM EST | 110.00 | 6.80 | 6.75 | 6.95 | +0.40 | +6.25% | 142 | 10,034 | 29.24% |
| XOM230421C00115000 | 2023-02-03 3:47PM EST | 115.00 | 4.27 | 4.20 | 4.35 | +0.57 | +15.41% | 219 | 14,873 | 27.72% |
| XOM230421C00120000 | 2023-02-03 3:46PM EST | 120.00 | 2.45 | 2.39 | 2.46 | +0.19 | +8.41% | 548 | 15,590 | 26.36% |
| XOM230421C00125000 | 2023-02-03 3:57PM EST | 125.00 | 1.24 | 1.23 | 1.33 | +0.09 | +7.83% | 213 | 9,464 | 25.84% |
| XOM230421C00130000 | 2023-02-03 3:53PM EST | 130.00 | 0.60 | 0.58 | 0.64 | +0.06 | +11.11% | 148 | 7,464 | 25.17% |
| XOM230421C00135000 | 2023-02-03 12:56PM EST | 135.00 | 0.30 | 0.26 | 0.30 | +0.08 | +36.36% | 33 | 4,104 | 24.95% |
| XOM230421C00140000 | 2023-02-03 1:27PM EST | 140.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 4 | 1,376 | 24.71% |
| XOM230421C00145000 | 2023-02-03 3:39PM EST | 145.00 | 0.09 | 0.01 | 0.08 | +0.05 | +125.00% | 9 | 2,515 | 25.98% |
| XOM230421C00150000 | 2023-02-03 2:49PM EST | 150.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 103 | 1,326 | 27.05% |
| XOM230421C00155000 | 2023-02-03 2:20PM EST | 155.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 5 | 519 | 28.91% |
| XOM230421C00160000 | 2023-01-06 3:49PM EST | 160.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 369 | 34.08% |
| XOM230421C00165000 | 2022-12-20 9:45AM EST | 165.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 2 | 90 | 38.09% |
| XOM230421C00170000 | 2023-01-24 11:19AM EST | 170.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 30 | 789 | 38.28% |
Ponepor21 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230421P00042500 | 2023-02-03 11:41AM EST | 42.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 772 | 74.22% |
| XOM230421P00045000 | 2023-01-18 12:21PM EST | 45.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 474 | 76.17% |
| XOM230421P00047500 | 2023-01-17 2:29PM EST | 47.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 226 | 71.88% |
| XOM230421P00050000 | 2023-01-17 3:32PM EST | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 130 | 65.63% |
| XOM230421P00055000 | 2023-01-24 3:23PM EST | 55.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 131 | 61.33% |
| XOM230421P00060000 | 2023-01-26 2:12PM EST | 60.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 102 | 1,093 | 53.52% |
| XOM230421P00065000 | 2023-02-02 3:07PM EST | 65.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 2,342 | 53.61% |
| XOM230421P00070000 | 2023-02-02 10:56AM EST | 70.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 1 | 1,583 | 48.24% |
| XOM230421P00075000 | 2023-01-31 3:37PM EST | 75.00 | 0.09 | 0.06 | 0.15 | 0.00 | - | 92 | 1,192 | 43.36% |
| XOM230421P00077500 | 2023-01-30 1:43PM EST | 77.50 | 0.17 | 0.10 | 0.19 | 0.00 | - | 53 | 904 | 41.80% |
| XOM230421P00080000 | 2023-02-03 9:53AM EST | 80.00 | 0.18 | 0.16 | 0.24 | -0.10 | -35.71% | 1 | 2,106 | 40.28% |
| XOM230421P00082500 | 2023-02-02 1:51PM EST | 82.50 | 0.29 | 0.23 | 0.29 | 0.00 | - | 3 | 1,256 | 38.48% |
| XOM230421P00085000 | 2023-02-02 2:10PM EST | 85.00 | 0.45 | 0.32 | 0.39 | 0.00 | - | 63 | 857 | 37.45% |
| XOM230421P00087500 | 2023-02-03 3:08PM EST | 87.50 | 0.49 | 0.47 | 0.51 | -0.14 | -22.22% | 22 | 1,075 | 36.33% |
| XOM230421P00090000 | 2023-02-03 3:55PM EST | 90.00 | 0.65 | 0.63 | 0.67 | -0.12 | -15.58% | 66 | 2,325 | 35.28% |
| XOM230421P00092500 | 2023-02-03 2:03PM EST | 92.50 | 0.88 | 0.83 | 0.88 | -0.25 | -22.12% | 7 | 1,653 | 34.30% |
| XOM230421P00095000 | 2023-02-03 3:59PM EST | 95.00 | 1.13 | 1.10 | 1.16 | -0.15 | -11.72% | 219 | 4,238 | 33.47% |
| XOM230421P00097500 | 2023-02-03 3:51PM EST | 97.50 | 1.49 | 1.43 | 1.47 | -0.35 | -19.02% | 71 | 1,401 | 32.30% |
| XOM230421P00100000 | 2023-02-03 3:51PM EST | 100.00 | 1.93 | 1.86 | 1.96 | -0.22 | -10.23% | 306 | 7,550 | 31.86% |
| XOM230421P00105000 | 2023-02-03 3:57PM EST | 105.00 | 3.20 | 3.05 | 3.20 | -0.25 | -7.25% | 638 | 14,013 | 30.43% |
| XOM230421P00110000 | 2023-02-03 3:47PM EST | 110.00 | 4.90 | 4.80 | 4.95 | -0.30 | -5.77% | 309 | 5,407 | 28.85% |
| XOM230421P00115000 | 2023-02-03 1:09PM EST | 115.00 | 7.50 | 7.25 | 7.35 | -0.30 | -3.85% | 277 | 1,744 | 27.33% |
| XOM230421P00120000 | 2023-02-03 12:30PM EST | 120.00 | 10.00 | 10.45 | 10.70 | -2.00 | -16.67% | 30 | 2,379 | 27.26% |
| XOM230421P00125000 | 2023-02-03 11:52AM EST | 125.00 | 13.92 | 14.40 | 14.70 | -0.23 | -1.63% | 4 | 2,626 | 27.86% |
| XOM230421P00130000 | 2023-02-02 1:57PM EST | 130.00 | 20.30 | 18.90 | 19.25 | 0.00 | - | 2 | 2,313 | 30.03% |
| XOM230421P00135000 | 2023-01-26 11:43AM EST | 135.00 | 19.65 | 23.65 | 24.20 | 0.00 | - | 1 | 1,477 | 34.45% |
| XOM230421P00140000 | 2023-01-24 10:45AM EST | 140.00 | 29.32 | 28.55 | 29.15 | 0.00 | - | 2 | 515 | 38.43% |
| XOM230421P00145000 | 2023-02-02 9:32AM EST | 145.00 | 31.50 | 33.60 | 34.20 | 0.00 | - | 1 | 286 | 43.08% |
| XOM230421P00150000 | 2023-01-18 10:12AM EST | 150.00 | 36.70 | 38.55 | 39.15 | 0.00 | - | 1 | 356 | 46.46% |
| XOM230421P00155000 | 2023-02-01 3:10PM EST | 155.00 | 40.80 | 43.50 | 44.20 | 0.00 | - | 1 | 361 | 50.71% |
| XOM230421P00160000 | 2023-01-20 10:54AM EST | 160.00 | 49.00 | 48.50 | 49.25 | 0.00 | - | 1 | 485 | 50.15% |
| XOM230421P00165000 | 2023-01-23 12:56PM EST | 165.00 | 51.25 | 53.40 | 54.15 | 0.00 | - | 2 | 161 | 51.86% |
| XOM230421P00170000 | 2023-02-01 3:01PM EST | 170.00 | 55.75 | 58.50 | 59.15 | 0.00 | - | 2 | 634 | 55.64% |
© 2023 Yahoo. Todos los derechos reservados.
