U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
114.74-1.27 (-1.09%)
Al cierre: 04:03PM EST
115.02 +0.28 (+0.24%)
Fuera de horario: 06:35PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM230616C000400002023-01-04 9:31AM EST40.0065.0074.3575.100.00-6789.06%
XOM230616C000425002022-11-23 10:28AM EST42.5070.9066.1066.750.00-220.00%
XOM230616C000450002023-01-25 10:48AM EST45.0067.7569.3570.100.00-1279.83%
XOM230616C000475002023-01-25 10:49AM EST47.5065.3066.8567.600.00--175.59%
XOM230616C000500002023-01-24 1:11PM EST50.0062.9564.3565.100.00-14971.58%
XOM230616C000550002023-01-31 3:47PM EST55.0061.4059.4560.100.00-14364.11%
XOM230616C000600002022-11-11 3:45PM EST60.0054.2844.0544.750.00-51430.00%
XOM230616C000650002023-02-01 11:48AM EST65.0049.5549.4050.10-1.85-3.60%223251.03%
XOM230616C000700002023-01-30 2:59PM EST70.0043.6044.4045.200.00-1564947.31%
XOM230616C000725002023-01-27 3:13PM EST72.5043.9041.9542.800.00-41,13446.24%
XOM230616C000750002023-01-31 1:13PM EST75.0040.9739.4540.350.00-262844.14%
XOM230616C000775002023-01-31 1:13PM EST77.5038.5636.9537.950.00-334142.70%
XOM230616C000800002023-01-31 2:45PM EST80.0035.8834.7035.550.00-41,59041.11%
XOM230616C000825002023-02-01 1:44PM EST82.5032.0332.3533.20-1.77-5.24%1371739.92%
XOM230616C000850002023-01-31 11:42AM EST85.0030.9930.0030.500.00-691234.94%
XOM230616C000875002023-02-01 1:44PM EST87.5027.4027.7028.40-1.84-6.29%443636.08%
XOM230616C000900002023-02-01 3:25PM EST90.0025.9025.5026.15-1.08-4.00%331,89935.22%
XOM230616C000925002023-01-30 11:27AM EST92.5023.4523.4523.750.00-11,45233.01%
XOM230616C000950002023-02-01 2:31PM EST95.0021.0521.3021.65-1.33-5.94%441,99632.64%
XOM230616C000975002023-01-31 10:54AM EST97.5020.4819.1519.600.00-42,10732.13%
XOM230616C001000002023-02-01 3:19PM EST100.0017.6117.1017.55-1.06-5.68%403,88831.23%
XOM230616C001050002023-02-01 3:56PM EST105.0013.5513.3513.75-1.20-8.14%694,16729.76%
XOM230616C001100002023-02-01 3:50PM EST110.0010.4510.1510.40-0.95-8.33%1356,92528.54%
XOM230616C001150002023-02-01 3:57PM EST115.007.357.357.50-1.00-11.98%6388,65527.30%
XOM230616C001200002023-02-01 3:57PM EST120.005.005.005.10-0.80-13.79%2507,41526.04%
XOM230616C001250002023-02-01 3:27PM EST125.003.273.203.35-0.58-15.06%12510,49025.29%
XOM230616C001300002023-02-01 3:44PM EST130.002.181.942.09-0.23-9.54%2405,66024.63%
XOM230616C001350002023-02-01 3:22PM EST135.001.211.121.20-0.22-15.38%262,84023.84%
XOM230616C001400002023-02-01 3:50PM EST140.000.690.600.68-0.12-14.81%372,51323.46%
XOM230616C001450002023-02-01 9:44AM EST145.000.420.330.38-0.03-6.67%31,17523.27%
XOM230616C001500002023-02-01 1:34PM EST150.000.230.190.270.00-311,40624.27%
XOM230616C001550002023-02-01 3:26PM EST155.000.120.060.17-0.04-25.00%53,82624.63%
XOM230616C001600002023-01-26 12:00PM EST160.000.080.010.130.00-143525.68%
XOM230616C001650002023-02-01 11:20AM EST165.000.040.000.10-0.02-33.33%7455526.66%
XOM230616C001700002023-02-01 3:26PM EST170.000.030.010.08-0.02-40.00%3648327.74%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM230616P000400002023-01-30 2:17PM EST40.000.030.010.040.00-1233863.28%
XOM230616P000425002023-01-27 3:13PM EST42.500.030.010.080.00-1024663.67%
XOM230616P000450002023-01-31 3:33PM EST45.000.010.010.100.00-165161.52%
XOM230616P000475002023-01-23 10:56AM EST47.500.020.010.110.00-19058.79%
XOM230616P000500002023-01-23 12:12PM EST50.000.040.010.110.00-820555.66%
XOM230616P000550002023-01-30 12:25PM EST55.000.070.020.100.00-22,04552.93%
XOM230616P000600002023-02-01 11:52AM EST60.000.090.090.14+0.01+12.50%12,33249.41%
XOM230616P000650002023-01-27 2:16PM EST65.000.120.060.190.00-23,69345.95%
XOM230616P000700002023-02-01 1:28PM EST70.000.220.120.26-0.04-15.38%56,64242.73%
XOM230616P000725002023-01-31 11:36AM EST72.500.290.180.300.00-191341.07%
XOM230616P000750002023-01-31 3:45PM EST75.000.290.230.360.00-243,66639.75%
XOM230616P000775002023-01-30 9:54AM EST77.500.400.310.430.00-32,53738.43%
XOM230616P000800002023-02-01 9:46AM EST80.000.400.400.52-0.05-11.11%17,19937.26%
XOM230616P000825002023-02-01 3:23PM EST82.500.560.530.60-0.12-17.65%71,97335.72%
XOM230616P000850002023-02-01 3:15PM EST85.000.670.670.74-0.01-1.47%432,74134.74%
XOM230616P000875002023-02-01 3:20PM EST87.500.870.850.91+0.03+3.57%42,88833.79%
XOM230616P000900002023-02-01 3:58PM EST90.001.121.091.15+0.08+7.69%2054,19033.15%
XOM230616P000925002023-02-01 3:54PM EST92.501.411.321.41+0.09+6.82%12,72732.31%
XOM230616P000950002023-02-01 1:12PM EST95.001.901.661.80+0.20+11.76%53,24031.97%
XOM230616P000975002023-02-01 3:34PM EST97.502.052.022.16-0.04-1.91%642,88731.04%
XOM230616P001000002023-02-01 3:58PM EST100.002.582.502.65+0.16+6.61%4546,99330.45%
XOM230616P001050002023-02-01 3:58PM EST105.003.903.753.90+0.35+9.86%1269,44529.31%
XOM230616P001100002023-02-01 3:35PM EST110.005.395.355.55+0.19+3.65%2727,60328.14%
XOM230616P001150002023-02-01 3:35PM EST115.007.407.457.70+0.40+5.71%5147,77827.10%
XOM230616P001200002023-02-01 3:09PM EST120.009.9010.1010.40-0.05-0.50%3091926.20%
XOM230616P001250002023-02-01 12:29PM EST125.0014.2613.5013.65+1.01+7.62%241,02825.47%
XOM230616P001300002023-01-30 11:48AM EST130.0018.0517.0017.600.00-244525.83%
XOM230616P001350002023-01-31 1:27PM EST135.0020.5021.3021.800.00-178425.87%
XOM230616P001400002023-01-27 3:38PM EST140.0024.5526.0526.550.00-822027.94%
XOM230616P001450002023-01-17 11:10AM EST145.0032.1930.7031.550.00-12731.20%
XOM230616P001500002023-01-18 3:37PM EST150.0039.5535.6536.500.00-58833.90%
XOM230616P001550002023-01-03 1:43PM EST155.0048.7040.6041.500.00-2136.77%
XOM230616P001600002023-01-25 3:59PM EST160.0047.2545.5546.500.00-21539.48%
XOM230616P001650002023-01-20 10:56AM EST165.0053.9050.5551.450.00-4841.65%
XOM230616P001700002023-02-01 3:01PM EST170.0055.7555.5556.45+0.75+1.36%447644.09%