XOM - Exxon Mobil Corporation
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Llamadaspor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230616C00040000 | 2023-05-03 9:46AM EDT | 40.00 | 68.85 | 64.80 | 65.40 | 0.00 | - | 15 | 0 | 196.09% |
| XOM230616C00042500 | 2023-05-25 9:40AM EDT | 42.50 | 62.55 | 62.25 | 62.90 | 0.00 | - | 1 | 1 | 179.30% |
| XOM230616C00045000 | 2023-02-10 4:49PM EDT | 45.00 | 74.20 | 62.85 | 63.50 | 0.00 | - | 3 | 0 | 338.38% |
| XOM230616C00047500 | 2023-05-17 2:11PM EDT | 47.50 | 57.65 | 57.30 | 57.90 | 0.00 | - | 1 | 1 | 163.67% |
| XOM230616C00050000 | 2023-05-15 2:35PM EDT | 50.00 | 55.50 | 54.80 | 55.40 | 0.00 | - | 2 | 2 | 153.91% |
| XOM230616C00055000 | 2023-02-10 3:45PM EDT | 55.00 | 64.15 | 52.95 | 53.60 | 0.00 | - | 90 | 0 | 273.68% |
| XOM230616C00060000 | 2023-05-19 11:02AM EDT | 60.00 | 47.21 | 44.80 | 45.55 | 0.00 | - | 3 | 0 | 127.73% |
| XOM230616C00065000 | 2023-05-16 1:36PM EDT | 65.00 | 37.91 | 39.80 | 40.45 | 0.00 | - | 1 | 11 | 106.64% |
| XOM230616C00070000 | 2023-05-25 10:06AM EDT | 70.00 | 35.65 | 34.85 | 35.55 | 0.00 | - | 9 | 94 | 98.24% |
| XOM230616C00072500 | 2023-05-25 12:56PM EDT | 72.50 | 33.90 | 32.40 | 33.00 | 0.00 | - | 10 | 11 | 90.82% |
| XOM230616C00075000 | 2023-05-23 3:21PM EDT | 75.00 | 31.90 | 29.85 | 30.50 | 0.00 | - | 4 | 16 | 82.03% |
| XOM230616C00077500 | 2023-05-17 10:21AM EDT | 77.50 | 26.50 | 27.65 | 28.05 | 0.00 | - | 1 | 101 | 84.67% |
| XOM230616C00080000 | 2023-05-17 1:24PM EDT | 80.00 | 25.20 | 25.10 | 25.60 | 0.00 | - | 1 | 26 | 77.25% |
| XOM230616C00082500 | 2023-05-22 1:14PM EDT | 82.50 | 24.00 | 22.70 | 22.95 | 0.00 | - | 3 | 61 | 69.04% |
| XOM230616C00085000 | 2023-05-22 10:55AM EDT | 85.00 | 21.87 | 20.20 | 20.50 | 0.00 | - | 4 | 24 | 62.99% |
| XOM230616C00087500 | 2023-05-18 9:38AM EDT | 87.50 | 17.80 | 17.75 | 18.00 | 0.00 | - | 1 | 9 | 56.89% |
| XOM230616C00090000 | 2023-05-26 3:29PM EDT | 90.00 | 15.52 | 15.30 | 15.60 | -2.43 | -13.54% | 1 | 256 | 52.10% |
| XOM230616C00092500 | 2023-05-25 2:00PM EDT | 92.50 | 14.50 | 12.95 | 13.25 | 0.00 | - | 85 | 1,169 | 51.86% |
| XOM230616C00095000 | 2023-05-26 3:27PM EDT | 95.00 | 10.82 | 10.65 | 10.95 | -0.76 | -6.56% | 4 | 1,817 | 47.66% |
| XOM230616C00097000 | 2023-05-26 10:43AM EDT | 97.00 | 9.75 | 8.85 | 9.10 | +0.05 | +0.52% | 2 | 15 | 43.41% |
| XOM230616C00097500 | 2023-05-26 2:10PM EDT | 97.50 | 8.58 | 8.40 | 8.60 | -0.07 | -0.81% | 12 | 2,148 | 41.68% |
| XOM230616C00098000 | 2023-05-25 1:26PM EDT | 98.00 | 9.20 | 8.00 | 8.15 | 0.00 | - | - | 51 | 40.67% |
| XOM230616C00099000 | 2023-05-26 11:04AM EDT | 99.00 | 7.65 | 7.15 | 7.35 | 0.00 | - | 9 | 15 | 39.94% |
| XOM230616C00100000 | 2023-05-26 3:43PM EDT | 100.00 | 6.63 | 6.35 | 6.50 | -1.07 | -13.90% | 14 | 5,899 | 38.14% |
| XOM230616C00101000 | 2023-05-26 2:34PM EDT | 101.00 | 5.90 | 5.60 | 5.75 | -2.25 | -27.61% | 8 | 75 | 37.31% |
| XOM230616C00102000 | 2023-05-26 1:27PM EDT | 102.00 | 5.01 | 4.85 | 5.00 | -2.59 | -34.08% | 6 | 162 | 36.06% |
| XOM230616C00103000 | 2023-05-26 2:30PM EDT | 103.00 | 4.45 | 4.20 | 4.30 | -0.44 | -9.00% | 29 | 31 | 34.96% |
| XOM230616C00104000 | 2023-05-26 1:54PM EDT | 104.00 | 3.60 | 3.55 | 3.65 | -0.55 | -13.25% | 26 | 191 | 33.94% |
| XOM230616C00105000 | 2023-05-26 3:55PM EDT | 105.00 | 3.13 | 2.96 | 3.05 | -0.47 | -13.06% | 98 | 12,386 | 32.96% |
| XOM230616C00106000 | 2023-05-26 3:59PM EDT | 106.00 | 2.49 | 2.45 | 2.50 | -0.56 | -18.36% | 983 | 482 | 31.96% |
| XOM230616C00107000 | 2023-05-26 3:48PM EDT | 107.00 | 2.12 | 1.99 | 2.06 | -0.39 | -15.54% | 310 | 592 | 31.59% |
| XOM230616C00108000 | 2023-05-26 3:59PM EDT | 108.00 | 1.67 | 1.61 | 1.66 | -0.30 | -15.23% | 441 | 539 | 31.06% |
| XOM230616C00109000 | 2023-05-26 3:57PM EDT | 109.00 | 1.31 | 1.23 | 1.33 | -0.37 | -22.02% | 88 | 539 | 30.74% |
| XOM230616C00110000 | 2023-05-26 3:59PM EDT | 110.00 | 1.01 | 0.99 | 1.03 | -0.32 | -24.06% | 2,028 | 29,634 | 30.15% |
| XOM230616C00111000 | 2023-05-26 3:06PM EDT | 111.00 | 0.83 | 0.74 | 0.79 | -0.22 | -20.95% | 26 | 274 | 29.74% |
| XOM230616C00112000 | 2023-05-26 3:41PM EDT | 112.00 | 0.63 | 0.58 | 0.62 | -0.33 | -34.38% | 47 | 581 | 29.79% |
| XOM230616C00113000 | 2023-05-26 3:55PM EDT | 113.00 | 0.47 | 0.43 | 0.48 | -0.15 | -24.19% | 33 | 130 | 29.79% |
| XOM230616C00114000 | 2023-05-26 3:28PM EDT | 114.00 | 0.35 | 0.34 | 0.37 | -0.20 | -36.36% | 26 | 2,665 | 29.83% |
| XOM230616C00115000 | 2023-05-26 3:59PM EDT | 115.00 | 0.27 | 0.26 | 0.27 | -0.08 | -22.86% | 176 | 21,276 | 29.54% |
| XOM230616C00116000 | 2023-05-26 11:49AM EDT | 116.00 | 0.21 | 0.19 | 0.21 | -0.13 | -38.24% | 15 | 333 | 29.83% |
| XOM230616C00117000 | 2023-05-25 1:57PM EDT | 117.00 | 0.25 | 0.14 | 0.17 | 0.00 | - | - | 50 | 30.37% |
| XOM230616C00118000 | 2023-05-26 3:04PM EDT | 118.00 | 0.13 | 0.09 | 0.13 | -0.04 | -23.53% | 2 | 67 | 30.57% |
| XOM230616C00119000 | 2023-05-24 3:06PM EDT | 119.00 | 0.21 | 0.08 | 0.11 | 0.00 | - | - | 12 | 31.35% |
| XOM230616C00120000 | 2023-05-26 3:52PM EDT | 120.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 120 | 18,093 | 31.84% |
| XOM230616C00125000 | 2023-05-26 3:46PM EDT | 125.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 146 | 23,726 | 35.16% |
| XOM230616C00130000 | 2023-05-26 3:31PM EDT | 130.00 | 0.04 | 0.01 | 0.02 | +0.03 | +300.00% | 45 | 18,483 | 38.67% |
| XOM230616C00135000 | 2023-05-26 12:45PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 11,307 | 44.53% |
| XOM230616C00140000 | 2023-05-26 9:54AM EDT | 140.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 3 | 7,488 | 46.88% |
| XOM230616C00145000 | 2023-05-12 2:29PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,184 | 51.56% |
| XOM230616C00150000 | 2023-05-19 2:17PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,893 | 53.13% |
| XOM230616C00155000 | 2023-05-08 11:03AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 4,376 | 60.94% |
| XOM230616C00160000 | 2023-05-04 3:41PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 671 | 65.63% |
| XOM230616C00165000 | 2023-04-04 9:32AM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 647 | 69.53% |
| XOM230616C00170000 | 2023-04-05 2:40PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,106 | 73.44% |
Ponepor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230616P00040000 | 2023-04-26 10:00AM EDT | 40.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 22 | 360 | 167.19% |
| XOM230616P00042500 | 2023-03-01 3:28PM EDT | 42.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 246 | 151.56% |
| XOM230616P00045000 | 2023-04-26 10:47AM EDT | 45.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 10 | 639 | 147.66% |
| XOM230616P00047500 | 2023-03-14 2:45PM EDT | 47.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 109 | 139.06% |
| XOM230616P00050000 | 2023-05-11 2:07PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,073 | 115.63% |
| XOM230616P00055000 | 2023-05-24 12:18PM EDT | 55.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 2,029 | 114.84% |
| XOM230616P00060000 | 2023-05-05 10:27AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,443 | 92.19% |
| XOM230616P00065000 | 2023-05-17 3:24PM EDT | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 3,905 | 82.03% |
| XOM230616P00070000 | 2023-05-11 3:45PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 7,480 | 60.94% |
| XOM230616P00072500 | 2023-05-12 1:04PM EDT | 72.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 914 | 66.41% |
| XOM230616P00075000 | 2023-05-25 9:37AM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 3,440 | 60.94% |
| XOM230616P00077500 | 2023-05-24 10:22AM EDT | 77.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 7 | 2,973 | 56.64% |
| XOM230616P00080000 | 2023-05-26 2:30PM EDT | 80.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 127 | 7,978 | 53.13% |
| XOM230616P00082500 | 2023-05-26 3:19PM EDT | 82.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 43 | 4,188 | 50.59% |
| XOM230616P00085000 | 2023-05-26 3:19PM EDT | 85.00 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 114 | 3,058 | 48.83% |
| XOM230616P00087500 | 2023-05-26 1:00PM EDT | 87.50 | 0.13 | 0.13 | 0.15 | +0.02 | +18.18% | 2 | 3,112 | 46.19% |
| XOM230616P00090000 | 2023-05-26 3:59PM EDT | 90.00 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 46 | 7,498 | 42.97% |
| XOM230616P00092500 | 2023-05-26 1:42PM EDT | 92.50 | 0.33 | 0.30 | 0.34 | -0.06 | -15.38% | 87 | 3,627 | 41.11% |
| XOM230616P00095000 | 2023-05-26 3:28PM EDT | 95.00 | 0.49 | 0.46 | 0.50 | -0.02 | -3.92% | 46 | 6,991 | 38.23% |
| XOM230616P00096000 | 2023-05-26 2:03PM EDT | 96.00 | 0.59 | 0.55 | 0.61 | -0.10 | -14.49% | 12 | 49 | 37.60% |
| XOM230616P00097000 | 2023-05-26 2:48PM EDT | 97.00 | 0.66 | 0.66 | 0.73 | -0.04 | -5.71% | 53 | 2,285 | 36.77% |
| XOM230616P00097500 | 2023-05-26 3:56PM EDT | 97.50 | 0.75 | 0.73 | 0.79 | +0.01 | +1.35% | 125 | 12,962 | 36.21% |
| XOM230616P00098000 | 2023-05-26 3:40PM EDT | 98.00 | 0.82 | 0.80 | 0.85 | -0.08 | -8.89% | 40 | 97 | 35.57% |
| XOM230616P00099000 | 2023-05-26 2:18PM EDT | 99.00 | 0.98 | 0.96 | 1.02 | +0.02 | +2.08% | 31 | 80 | 34.82% |
| XOM230616P00100000 | 2023-05-26 3:56PM EDT | 100.00 | 1.13 | 1.15 | 1.21 | -0.05 | -4.24% | 818 | 24,486 | 33.91% |
| XOM230616P00101000 | 2023-05-26 3:40PM EDT | 101.00 | 1.37 | 1.37 | 1.44 | +0.01 | +0.74% | 16 | 74 | 33.11% |
| XOM230616P00102000 | 2023-05-26 12:14PM EDT | 102.00 | 1.62 | 1.63 | 1.71 | -0.01 | -0.61% | 16 | 432 | 32.30% |
| XOM230616P00103000 | 2023-05-26 2:18PM EDT | 103.00 | 1.93 | 1.95 | 2.00 | +0.03 | +1.58% | 115 | 215 | 31.25% |
| XOM230616P00104000 | 2023-05-26 2:59PM EDT | 104.00 | 2.25 | 2.31 | 2.34 | +0.20 | +9.76% | 292 | 534 | 30.24% |
| XOM230616P00105000 | 2023-05-26 3:59PM EDT | 105.00 | 2.73 | 2.70 | 2.76 | +0.13 | +5.00% | 396 | 27,699 | 29.52% |
| XOM230616P00106000 | 2023-05-26 3:59PM EDT | 106.00 | 3.25 | 3.15 | 3.30 | +0.20 | +6.56% | 176 | 2,741 | 29.49% |
| XOM230616P00107000 | 2023-05-26 2:23PM EDT | 107.00 | 3.68 | 3.70 | 3.80 | +0.13 | +3.66% | 143 | 239 | 28.37% |
| XOM230616P00108000 | 2023-05-26 2:04PM EDT | 108.00 | 4.35 | 4.30 | 4.40 | +0.39 | +9.85% | 49 | 217 | 27.69% |
| XOM230616P00109000 | 2023-05-26 1:40PM EDT | 109.00 | 4.97 | 4.95 | 5.15 | +0.22 | +4.63% | 51 | 102 | 28.13% |
| XOM230616P00110000 | 2023-05-26 3:41PM EDT | 110.00 | 5.65 | 5.70 | 5.85 | +0.20 | +3.67% | 77 | 13,159 | 27.27% |
| XOM230616P00111000 | 2023-05-25 3:55PM EDT | 111.00 | 6.15 | 6.45 | 6.65 | 0.00 | - | - | 112 | 27.12% |
| XOM230616P00112000 | 2023-05-26 11:04AM EDT | 112.00 | 7.00 | 7.30 | 7.50 | -0.13 | -1.82% | 3 | 19 | 27.15% |
| XOM230616P00113000 | 2023-05-25 3:59PM EDT | 113.00 | 7.71 | 8.15 | 8.35 | 0.00 | - | - | 3 | 26.47% |
| XOM230616P00114000 | 2023-05-24 3:17PM EDT | 114.00 | 7.05 | 9.00 | 9.30 | 0.00 | - | - | 16 | 27.44% |
| XOM230616P00115000 | 2023-05-26 3:27PM EDT | 115.00 | 10.00 | 10.00 | 10.30 | +0.44 | +4.60% | 6 | 10,449 | 29.59% |
| XOM230616P00116000 | 2023-05-24 9:41AM EDT | 116.00 | 8.45 | 10.90 | 11.35 | 0.00 | - | - | 1 | 33.01% |
| XOM230616P00117000 | 2023-05-24 10:02AM EDT | 117.00 | 9.95 | 11.90 | 12.15 | 0.00 | - | - | 5 | 28.32% |
| XOM230616P00118000 | 2023-05-24 1:34PM EDT | 118.00 | 10.65 | 12.90 | 13.15 | 0.00 | - | - | 10 | 30.08% |
| XOM230616P00119000 | 2023-05-25 9:54AM EDT | 119.00 | 13.70 | 13.90 | 14.15 | 0.00 | - | - | 5 | 31.84% |
| XOM230616P00120000 | 2023-05-25 11:33AM EDT | 120.00 | 14.65 | 14.90 | 15.15 | 0.00 | - | 5 | 61 | 33.59% |
| XOM230616P00125000 | 2023-05-23 12:35PM EDT | 125.00 | 17.30 | 19.90 | 20.20 | 0.00 | - | 1 | 7 | 44.24% |
| XOM230616P00130000 | 2023-05-25 2:00PM EDT | 130.00 | 23.65 | 24.70 | 25.35 | 0.00 | - | 1 | 1 | 58.69% |
| XOM230616P00135000 | 2023-05-25 3:14PM EDT | 135.00 | 29.55 | 29.70 | 30.35 | 0.00 | - | 10 | 15 | 66.60% |
| XOM230616P00140000 | 2023-05-25 3:17PM EDT | 140.00 | 34.70 | 34.75 | 35.15 | 0.00 | - | 52 | 29 | 62.89% |
| XOM230616P00145000 | 2023-03-31 9:56AM EDT | 145.00 | 35.51 | 27.05 | 27.70 | 0.00 | - | 6 | 6 | 0.00% |
| XOM230616P00150000 | 2023-05-24 9:32AM EDT | 150.00 | 42.20 | 44.75 | 45.35 | 0.00 | - | 1 | 2 | 60.55% |
| XOM230616P00155000 | 2023-04-17 2:03PM EDT | 155.00 | 40.75 | 50.00 | 50.45 | 0.00 | - | 1 | 0 | 86.72% |
| XOM230616P00160000 | 2023-04-21 2:29PM EDT | 160.00 | 44.15 | 53.45 | 54.05 | 0.00 | - | 2 | 0 | 0.00% |
| XOM230616P00165000 | 2023-04-17 1:40PM EDT | 165.00 | 50.25 | 60.00 | 60.50 | 0.00 | - | 3 | 0 | 99.80% |
| XOM230616P00170000 | 2023-04-26 10:37AM EDT | 170.00 | 54.85 | 63.60 | 63.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.