Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EST
Fuera de horario:
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 | 2023-01-04 9:31AM EST | 40.00 | 65.00 | 74.35 | 75.10 | 0.00 | - | 6 | 7 | 89.06% |
| XOM230616C00042500 | 2022-11-23 10:28AM EST | 42.50 | 70.90 | 66.10 | 66.75 | 0.00 | - | 2 | 2 | 0.00% |
| XOM230616C00045000 | 2023-01-25 10:48AM EST | 45.00 | 67.75 | 69.35 | 70.10 | 0.00 | - | 1 | 2 | 79.83% |
| XOM230616C00047500 | 2023-01-25 10:49AM EST | 47.50 | 65.30 | 66.85 | 67.60 | 0.00 | - | - | 1 | 75.59% |
| XOM230616C00050000 | 2023-01-24 1:11PM EST | 50.00 | 62.95 | 64.35 | 65.10 | 0.00 | - | 1 | 49 | 71.58% |
| XOM230616C00055000 | 2023-01-31 3:47PM EST | 55.00 | 61.40 | 59.45 | 60.10 | 0.00 | - | 1 | 43 | 64.11% |
| XOM230616C00060000 | 2022-11-11 3:45PM EST | 60.00 | 54.28 | 44.05 | 44.75 | 0.00 | - | 51 | 43 | 0.00% |
| XOM230616C00065000 | 2023-02-01 11:48AM EST | 65.00 | 49.55 | 49.40 | 50.10 | -1.85 | -3.60% | 2 | 232 | 51.03% |
| XOM230616C00070000 | 2023-01-30 2:59PM EST | 70.00 | 43.60 | 44.40 | 45.20 | 0.00 | - | 15 | 649 | 47.31% |
| XOM230616C00072500 | 2023-01-27 3:13PM EST | 72.50 | 43.90 | 41.95 | 42.80 | 0.00 | - | 4 | 1,134 | 46.24% |
| XOM230616C00075000 | 2023-01-31 1:13PM EST | 75.00 | 40.97 | 39.45 | 40.35 | 0.00 | - | 2 | 628 | 44.14% |
| XOM230616C00077500 | 2023-01-31 1:13PM EST | 77.50 | 38.56 | 36.95 | 37.95 | 0.00 | - | 3 | 341 | 42.70% |
| XOM230616C00080000 | 2023-01-31 2:45PM EST | 80.00 | 35.88 | 34.70 | 35.55 | 0.00 | - | 4 | 1,590 | 41.11% |
| XOM230616C00082500 | 2023-02-01 1:44PM EST | 82.50 | 32.03 | 32.35 | 33.20 | -1.77 | -5.24% | 13 | 717 | 39.92% |
| XOM230616C00085000 | 2023-01-31 11:42AM EST | 85.00 | 30.99 | 30.00 | 30.50 | 0.00 | - | 6 | 912 | 34.94% |
| XOM230616C00087500 | 2023-02-01 1:44PM EST | 87.50 | 27.40 | 27.70 | 28.40 | -1.84 | -6.29% | 4 | 436 | 36.08% |
| XOM230616C00090000 | 2023-02-01 3:25PM EST | 90.00 | 25.90 | 25.50 | 26.15 | -1.08 | -4.00% | 33 | 1,899 | 35.22% |
| XOM230616C00092500 | 2023-01-30 11:27AM EST | 92.50 | 23.45 | 23.45 | 23.75 | 0.00 | - | 1 | 1,452 | 33.01% |
| XOM230616C00095000 | 2023-02-01 2:31PM EST | 95.00 | 21.05 | 21.30 | 21.65 | -1.33 | -5.94% | 44 | 1,996 | 32.64% |
| XOM230616C00097500 | 2023-01-31 10:54AM EST | 97.50 | 20.48 | 19.15 | 19.60 | 0.00 | - | 4 | 2,107 | 32.13% |
| XOM230616C00100000 | 2023-02-01 3:19PM EST | 100.00 | 17.61 | 17.10 | 17.55 | -1.06 | -5.68% | 40 | 3,888 | 31.23% |
| XOM230616C00105000 | 2023-02-01 3:56PM EST | 105.00 | 13.55 | 13.35 | 13.75 | -1.20 | -8.14% | 69 | 4,167 | 29.76% |
| XOM230616C00110000 | 2023-02-01 3:50PM EST | 110.00 | 10.45 | 10.15 | 10.40 | -0.95 | -8.33% | 135 | 6,925 | 28.54% |
| XOM230616C00115000 | 2023-02-01 3:57PM EST | 115.00 | 7.35 | 7.35 | 7.50 | -1.00 | -11.98% | 638 | 8,655 | 27.30% |
| XOM230616C00120000 | 2023-02-01 3:57PM EST | 120.00 | 5.00 | 5.00 | 5.10 | -0.80 | -13.79% | 250 | 7,415 | 26.04% |
| XOM230616C00125000 | 2023-02-01 3:27PM EST | 125.00 | 3.27 | 3.20 | 3.35 | -0.58 | -15.06% | 125 | 10,490 | 25.29% |
| XOM230616C00130000 | 2023-02-01 3:44PM EST | 130.00 | 2.18 | 1.94 | 2.09 | -0.23 | -9.54% | 240 | 5,660 | 24.63% |
| XOM230616C00135000 | 2023-02-01 3:22PM EST | 135.00 | 1.21 | 1.12 | 1.20 | -0.22 | -15.38% | 26 | 2,840 | 23.84% |
| XOM230616C00140000 | 2023-02-01 3:50PM EST | 140.00 | 0.69 | 0.60 | 0.68 | -0.12 | -14.81% | 37 | 2,513 | 23.46% |
| XOM230616C00145000 | 2023-02-01 9:44AM EST | 145.00 | 0.42 | 0.33 | 0.38 | -0.03 | -6.67% | 3 | 1,175 | 23.27% |
| XOM230616C00150000 | 2023-02-01 1:34PM EST | 150.00 | 0.23 | 0.19 | 0.27 | 0.00 | - | 31 | 1,406 | 24.27% |
| XOM230616C00155000 | 2023-02-01 3:26PM EST | 155.00 | 0.12 | 0.06 | 0.17 | -0.04 | -25.00% | 5 | 3,826 | 24.63% |
| XOM230616C00160000 | 2023-01-26 12:00PM EST | 160.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 1 | 435 | 25.68% |
| XOM230616C00165000 | 2023-02-01 11:20AM EST | 165.00 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 74 | 555 | 26.66% |
| XOM230616C00170000 | 2023-02-01 3:26PM EST | 170.00 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 36 | 483 | 27.74% |
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 | 2023-01-30 2:17PM EST | 40.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 12 | 338 | 63.28% |
| XOM230616P00042500 | 2023-01-27 3:13PM EST | 42.50 | 0.03 | 0.01 | 0.08 | 0.00 | - | 10 | 246 | 63.67% |
| XOM230616P00045000 | 2023-01-31 3:33PM EST | 45.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 651 | 61.52% |
| XOM230616P00047500 | 2023-01-23 10:56AM EST | 47.50 | 0.02 | 0.01 | 0.11 | 0.00 | - | 1 | 90 | 58.79% |
| XOM230616P00050000 | 2023-01-23 12:12PM EST | 50.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 8 | 205 | 55.66% |
| XOM230616P00055000 | 2023-01-30 12:25PM EST | 55.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 2 | 2,045 | 52.93% |
| XOM230616P00060000 | 2023-02-01 11:52AM EST | 60.00 | 0.09 | 0.09 | 0.14 | +0.01 | +12.50% | 1 | 2,332 | 49.41% |
| XOM230616P00065000 | 2023-01-27 2:16PM EST | 65.00 | 0.12 | 0.06 | 0.19 | 0.00 | - | 2 | 3,693 | 45.95% |
| XOM230616P00070000 | 2023-02-01 1:28PM EST | 70.00 | 0.22 | 0.12 | 0.26 | -0.04 | -15.38% | 5 | 6,642 | 42.73% |
| XOM230616P00072500 | 2023-01-31 11:36AM EST | 72.50 | 0.29 | 0.18 | 0.30 | 0.00 | - | 1 | 913 | 41.07% |
| XOM230616P00075000 | 2023-01-31 3:45PM EST | 75.00 | 0.29 | 0.23 | 0.36 | 0.00 | - | 24 | 3,666 | 39.75% |
| XOM230616P00077500 | 2023-01-30 9:54AM EST | 77.50 | 0.40 | 0.31 | 0.43 | 0.00 | - | 3 | 2,537 | 38.43% |
| XOM230616P00080000 | 2023-02-01 9:46AM EST | 80.00 | 0.40 | 0.40 | 0.52 | -0.05 | -11.11% | 1 | 7,199 | 37.26% |
| XOM230616P00082500 | 2023-02-01 3:23PM EST | 82.50 | 0.56 | 0.53 | 0.60 | -0.12 | -17.65% | 7 | 1,973 | 35.72% |
| XOM230616P00085000 | 2023-02-01 3:15PM EST | 85.00 | 0.67 | 0.67 | 0.74 | -0.01 | -1.47% | 43 | 2,741 | 34.74% |
| XOM230616P00087500 | 2023-02-01 3:20PM EST | 87.50 | 0.87 | 0.85 | 0.91 | +0.03 | +3.57% | 4 | 2,888 | 33.79% |
| XOM230616P00090000 | 2023-02-01 3:58PM EST | 90.00 | 1.12 | 1.09 | 1.15 | +0.08 | +7.69% | 205 | 4,190 | 33.15% |
| XOM230616P00092500 | 2023-02-01 3:54PM EST | 92.50 | 1.41 | 1.32 | 1.41 | +0.09 | +6.82% | 1 | 2,727 | 32.31% |
| XOM230616P00095000 | 2023-02-01 1:12PM EST | 95.00 | 1.90 | 1.66 | 1.80 | +0.20 | +11.76% | 5 | 3,240 | 31.97% |
| XOM230616P00097500 | 2023-02-01 3:34PM EST | 97.50 | 2.05 | 2.02 | 2.16 | -0.04 | -1.91% | 64 | 2,887 | 31.04% |
| XOM230616P00100000 | 2023-02-01 3:58PM EST | 100.00 | 2.58 | 2.50 | 2.65 | +0.16 | +6.61% | 454 | 6,993 | 30.45% |
| XOM230616P00105000 | 2023-02-01 3:58PM EST | 105.00 | 3.90 | 3.75 | 3.90 | +0.35 | +9.86% | 126 | 9,445 | 29.31% |
| XOM230616P00110000 | 2023-02-01 3:35PM EST | 110.00 | 5.39 | 5.35 | 5.55 | +0.19 | +3.65% | 272 | 7,603 | 28.14% |
| XOM230616P00115000 | 2023-02-01 3:35PM EST | 115.00 | 7.40 | 7.45 | 7.70 | +0.40 | +5.71% | 514 | 7,778 | 27.10% |
| XOM230616P00120000 | 2023-02-01 3:09PM EST | 120.00 | 9.90 | 10.10 | 10.40 | -0.05 | -0.50% | 30 | 919 | 26.20% |
| XOM230616P00125000 | 2023-02-01 12:29PM EST | 125.00 | 14.26 | 13.50 | 13.65 | +1.01 | +7.62% | 24 | 1,028 | 25.47% |
| XOM230616P00130000 | 2023-01-30 11:48AM EST | 130.00 | 18.05 | 17.00 | 17.60 | 0.00 | - | 2 | 445 | 25.83% |
| XOM230616P00135000 | 2023-01-31 1:27PM EST | 135.00 | 20.50 | 21.30 | 21.80 | 0.00 | - | 1 | 784 | 25.87% |
| XOM230616P00140000 | 2023-01-27 3:38PM EST | 140.00 | 24.55 | 26.05 | 26.55 | 0.00 | - | 8 | 220 | 27.94% |
| XOM230616P00145000 | 2023-01-17 11:10AM EST | 145.00 | 32.19 | 30.70 | 31.55 | 0.00 | - | 1 | 27 | 31.20% |
| XOM230616P00150000 | 2023-01-18 3:37PM EST | 150.00 | 39.55 | 35.65 | 36.50 | 0.00 | - | 5 | 88 | 33.90% |
| XOM230616P00155000 | 2023-01-03 1:43PM EST | 155.00 | 48.70 | 40.60 | 41.50 | 0.00 | - | 2 | 1 | 36.77% |
| XOM230616P00160000 | 2023-01-25 3:59PM EST | 160.00 | 47.25 | 45.55 | 46.50 | 0.00 | - | 2 | 15 | 39.48% |
| XOM230616P00165000 | 2023-01-20 10:56AM EST | 165.00 | 53.90 | 50.55 | 51.45 | 0.00 | - | 4 | 8 | 41.65% |
| XOM230616P00170000 | 2023-02-01 3:01PM EST | 170.00 | 55.75 | 55.55 | 56.45 | +0.75 | +1.36% | 4 | 476 | 44.09% |
© 2023 Yahoo. Todos los derechos reservados.
