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
Llamadaspor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM230421C000425002023-01-19 2:46PM EST42.5069.4069.1069.700.00--1105.57%
XOM230421C000450002022-12-14 2:51PM EST45.0061.6068.0568.750.00--20138.33%
XOM230421C000475002022-10-27 1:54PM EST47.5060.5565.8066.500.00-20136.28%
XOM230421C000550002023-01-09 2:35PM EST55.0053.2556.6057.200.00--279.59%
XOM230421C000600002023-02-02 3:34PM EST60.0050.3551.6552.350.00-11058.79%
XOM230421C000650002023-02-02 3:21PM EST65.0045.2046.6547.350.00-73151.95%
XOM230421C000700002023-02-02 1:23PM EST70.0041.5041.7042.350.00-15459.72%
XOM230421C000750002023-02-02 12:39PM EST75.0037.5036.6537.250.00-14149.56%
XOM230421C000775002022-12-30 11:40AM EST77.5032.6337.9538.550.00-12089.43%
XOM230421C000800002023-02-02 2:53PM EST80.0032.8031.8032.30+2.59+8.57%146643.90%
XOM230421C000825002023-02-02 9:37AM EST82.5031.5329.3030.000.00-120944.41%
XOM230421C000850002023-02-03 3:52PM EST85.0027.0626.9527.55+1.03+3.96%1092841.68%
XOM230421C000875002023-01-31 9:33AM EST87.5023.9524.6025.100.00-214438.89%
XOM230421C000900002023-02-02 1:28PM EST90.0021.9522.3022.800.00-188137.92%
XOM230421C000925002023-02-03 3:43PM EST92.5020.3020.0520.50+1.65+8.85%357236.43%
XOM230421C000950002023-02-03 3:58PM EST95.0017.9417.9518.25+1.19+7.10%541,45735.01%
XOM230421C000975002023-02-03 2:49PM EST97.5015.8515.7016.00+1.45+10.07%196933.15%
XOM230421C001000002023-02-03 3:49PM EST100.0013.7813.7013.95+1.33+10.68%262,56432.34%
XOM230421C001050002023-02-03 3:58PM EST105.0010.019.9510.20+1.11+12.47%523,72330.86%
XOM230421C001100002023-02-03 3:45PM EST110.006.806.756.95+0.40+6.25%14210,03429.24%
XOM230421C001150002023-02-03 3:47PM EST115.004.274.204.35+0.57+15.41%21914,87327.72%
XOM230421C001200002023-02-03 3:46PM EST120.002.452.392.46+0.19+8.41%54815,59026.36%
XOM230421C001250002023-02-03 3:57PM EST125.001.241.231.33+0.09+7.83%2139,46425.84%
XOM230421C001300002023-02-03 3:53PM EST130.000.600.580.64+0.06+11.11%1487,46425.17%
XOM230421C001350002023-02-03 12:56PM EST135.000.300.260.30+0.08+36.36%334,10424.95%
XOM230421C001400002023-02-03 1:27PM EST140.000.120.120.13-0.02-14.29%41,37624.71%
XOM230421C001450002023-02-03 3:39PM EST145.000.090.010.08+0.05+125.00%92,51525.98%
XOM230421C001500002023-02-03 2:49PM EST150.000.040.020.05-0.02-33.33%1031,32627.05%
XOM230421C001550002023-02-03 2:20PM EST155.000.010.010.04-0.01-50.00%551928.91%
XOM230421C001600002023-01-06 3:49PM EST160.000.050.000.080.00-136934.08%
XOM230421C001650002022-12-20 9:45AM EST165.000.100.000.110.00-29038.09%
XOM230421C001700002023-01-24 11:19AM EST170.000.010.000.070.00-3078938.28%
Ponepor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM230421P000425002023-02-03 11:41AM EST42.500.020.000.03-0.01-33.33%377274.22%
XOM230421P000450002023-01-18 12:21PM EST45.000.020.000.070.00-247476.17%
XOM230421P000475002023-01-17 2:29PM EST47.500.020.000.070.00-122671.88%
XOM230421P000500002023-01-17 3:32PM EST50.000.040.000.050.00-513065.63%
XOM230421P000550002023-01-24 3:23PM EST55.000.020.000.080.00-213161.33%
XOM230421P000600002023-01-26 2:12PM EST60.000.020.010.060.00-1021,09353.52%
XOM230421P000650002023-02-02 3:07PM EST65.000.060.010.100.00-12,34253.61%
XOM230421P000700002023-02-02 10:56AM EST70.000.060.030.120.00-11,58348.24%
XOM230421P000750002023-01-31 3:37PM EST75.000.090.060.150.00-921,19243.36%
XOM230421P000775002023-01-30 1:43PM EST77.500.170.100.190.00-5390441.80%
XOM230421P000800002023-02-03 9:53AM EST80.000.180.160.24-0.10-35.71%12,10640.28%
XOM230421P000825002023-02-02 1:51PM EST82.500.290.230.290.00-31,25638.48%
XOM230421P000850002023-02-02 2:10PM EST85.000.450.320.390.00-6385737.45%
XOM230421P000875002023-02-03 3:08PM EST87.500.490.470.51-0.14-22.22%221,07536.33%
XOM230421P000900002023-02-03 3:55PM EST90.000.650.630.67-0.12-15.58%662,32535.28%
XOM230421P000925002023-02-03 2:03PM EST92.500.880.830.88-0.25-22.12%71,65334.30%
XOM230421P000950002023-02-03 3:59PM EST95.001.131.101.16-0.15-11.72%2194,23833.47%
XOM230421P000975002023-02-03 3:51PM EST97.501.491.431.47-0.35-19.02%711,40132.30%
XOM230421P001000002023-02-03 3:51PM EST100.001.931.861.96-0.22-10.23%3067,55031.86%
XOM230421P001050002023-02-03 3:57PM EST105.003.203.053.20-0.25-7.25%63814,01330.43%
XOM230421P001100002023-02-03 3:47PM EST110.004.904.804.95-0.30-5.77%3095,40728.85%
XOM230421P001150002023-02-03 1:09PM EST115.007.507.257.35-0.30-3.85%2771,74427.33%
XOM230421P001200002023-02-03 12:30PM EST120.0010.0010.4510.70-2.00-16.67%302,37927.26%
XOM230421P001250002023-02-03 11:52AM EST125.0013.9214.4014.70-0.23-1.63%42,62627.86%
XOM230421P001300002023-02-02 1:57PM EST130.0020.3018.9019.250.00-22,31330.03%
XOM230421P001350002023-01-26 11:43AM EST135.0019.6523.6524.200.00-11,47734.45%
XOM230421P001400002023-01-24 10:45AM EST140.0029.3228.5529.150.00-251538.43%
XOM230421P001450002023-02-02 9:32AM EST145.0031.5033.6034.200.00-128643.08%
XOM230421P001500002023-01-18 10:12AM EST150.0036.7038.5539.150.00-135646.46%
XOM230421P001550002023-02-01 3:10PM EST155.0040.8043.5044.200.00-136150.71%
XOM230421P001600002023-01-20 10:54AM EST160.0049.0048.5049.250.00-148550.15%
XOM230421P001650002023-01-23 12:56PM EST165.0051.2553.4054.150.00-216151.86%
XOM230421P001700002023-02-01 3:01PM EST170.0055.7558.5059.150.00-263455.64%