XOM - Exxon Mobil Corporation

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM230616C000400002023-05-03 9:46AM EDT40.0068.8564.8065.400.00-150196.09%
XOM230616C000425002023-05-25 9:40AM EDT42.5062.5562.2562.900.00-11179.30%
XOM230616C000450002023-02-10 4:49PM EDT45.0074.2062.8563.500.00-30338.38%
XOM230616C000475002023-05-17 2:11PM EDT47.5057.6557.3057.900.00-11163.67%
XOM230616C000500002023-05-15 2:35PM EDT50.0055.5054.8055.400.00-22153.91%
XOM230616C000550002023-02-10 3:45PM EDT55.0064.1552.9553.600.00-900273.68%
XOM230616C000600002023-05-19 11:02AM EDT60.0047.2144.8045.550.00-30127.73%
XOM230616C000650002023-05-16 1:36PM EDT65.0037.9139.8040.450.00-111106.64%
XOM230616C000700002023-05-25 10:06AM EDT70.0035.6534.8535.550.00-99498.24%
XOM230616C000725002023-05-25 12:56PM EDT72.5033.9032.4033.000.00-101190.82%
XOM230616C000750002023-05-23 3:21PM EDT75.0031.9029.8530.500.00-41682.03%
XOM230616C000775002023-05-17 10:21AM EDT77.5026.5027.6528.050.00-110184.67%
XOM230616C000800002023-05-17 1:24PM EDT80.0025.2025.1025.600.00-12677.25%
XOM230616C000825002023-05-22 1:14PM EDT82.5024.0022.7022.950.00-36169.04%
XOM230616C000850002023-05-22 10:55AM EDT85.0021.8720.2020.500.00-42462.99%
XOM230616C000875002023-05-18 9:38AM EDT87.5017.8017.7518.000.00-1956.89%
XOM230616C000900002023-05-26 3:29PM EDT90.0015.5215.3015.60-2.43-13.54%125652.10%
XOM230616C000925002023-05-25 2:00PM EDT92.5014.5012.9513.250.00-851,16951.86%
XOM230616C000950002023-05-26 3:27PM EDT95.0010.8210.6510.95-0.76-6.56%41,81747.66%
XOM230616C000970002023-05-26 10:43AM EDT97.009.758.859.10+0.05+0.52%21543.41%
XOM230616C000975002023-05-26 2:10PM EDT97.508.588.408.60-0.07-0.81%122,14841.68%
XOM230616C000980002023-05-25 1:26PM EDT98.009.208.008.150.00--5140.67%
XOM230616C000990002023-05-26 11:04AM EDT99.007.657.157.350.00-91539.94%
XOM230616C001000002023-05-26 3:43PM EDT100.006.636.356.50-1.07-13.90%145,89938.14%
XOM230616C001010002023-05-26 2:34PM EDT101.005.905.605.75-2.25-27.61%87537.31%
XOM230616C001020002023-05-26 1:27PM EDT102.005.014.855.00-2.59-34.08%616236.06%
XOM230616C001030002023-05-26 2:30PM EDT103.004.454.204.30-0.44-9.00%293134.96%
XOM230616C001040002023-05-26 1:54PM EDT104.003.603.553.65-0.55-13.25%2619133.94%
XOM230616C001050002023-05-26 3:55PM EDT105.003.132.963.05-0.47-13.06%9812,38632.96%
XOM230616C001060002023-05-26 3:59PM EDT106.002.492.452.50-0.56-18.36%98348231.96%
XOM230616C001070002023-05-26 3:48PM EDT107.002.121.992.06-0.39-15.54%31059231.59%
XOM230616C001080002023-05-26 3:59PM EDT108.001.671.611.66-0.30-15.23%44153931.06%
XOM230616C001090002023-05-26 3:57PM EDT109.001.311.231.33-0.37-22.02%8853930.74%
XOM230616C001100002023-05-26 3:59PM EDT110.001.010.991.03-0.32-24.06%2,02829,63430.15%
XOM230616C001110002023-05-26 3:06PM EDT111.000.830.740.79-0.22-20.95%2627429.74%
XOM230616C001120002023-05-26 3:41PM EDT112.000.630.580.62-0.33-34.38%4758129.79%
XOM230616C001130002023-05-26 3:55PM EDT113.000.470.430.48-0.15-24.19%3313029.79%
XOM230616C001140002023-05-26 3:28PM EDT114.000.350.340.37-0.20-36.36%262,66529.83%
XOM230616C001150002023-05-26 3:59PM EDT115.000.270.260.27-0.08-22.86%17621,27629.54%
XOM230616C001160002023-05-26 11:49AM EDT116.000.210.190.21-0.13-38.24%1533329.83%
XOM230616C001170002023-05-25 1:57PM EDT117.000.250.140.170.00--5030.37%
XOM230616C001180002023-05-26 3:04PM EDT118.000.130.090.13-0.04-23.53%26730.57%
XOM230616C001190002023-05-24 3:06PM EDT119.000.210.080.110.00--1231.35%
XOM230616C001200002023-05-26 3:52PM EDT120.000.080.080.09-0.03-27.27%12018,09331.84%
XOM230616C001250002023-05-26 3:46PM EDT125.000.040.030.04+0.01+33.33%14623,72635.16%
XOM230616C001300002023-05-26 3:31PM EDT130.000.040.010.02+0.03+300.00%4518,48338.67%
XOM230616C001350002023-05-26 12:45PM EDT135.000.010.000.02-0.01-50.00%411,30744.53%
XOM230616C001400002023-05-26 9:54AM EDT140.000.040.000.01+0.03+300.00%37,48846.88%
XOM230616C001450002023-05-12 2:29PM EDT145.000.010.000.020.00-11,18451.56%
XOM230616C001500002023-05-19 2:17PM EDT150.000.010.000.010.00-33,89353.13%
XOM230616C001550002023-05-08 11:03AM EDT155.000.010.000.020.00-54,37660.94%
XOM230616C001600002023-05-04 3:41PM EDT160.000.020.000.020.00-567165.63%
XOM230616C001650002023-04-04 9:32AM EDT165.000.020.000.020.00-2564769.53%
XOM230616C001700002023-04-05 2:40PM EDT170.000.010.000.020.00-51,10673.44%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM230616P000400002023-04-26 10:00AM EDT40.000.010.000.070.00-22360167.19%
XOM230616P000425002023-03-01 3:28PM EDT42.500.060.000.050.00-1246151.56%
XOM230616P000450002023-04-26 10:47AM EDT45.000.060.000.070.00-10639147.66%
XOM230616P000475002023-03-14 2:45PM EDT47.500.040.000.070.00-10109139.06%
XOM230616P000500002023-05-11 2:07PM EDT50.000.020.000.020.00-12,073115.63%
XOM230616P000550002023-05-24 12:18PM EDT55.000.040.000.070.00-102,029114.84%
XOM230616P000600002023-05-05 10:27AM EDT60.000.010.000.030.00-102,44392.19%
XOM230616P000650002023-05-17 3:24PM EDT65.000.010.000.040.00-23,90582.03%
XOM230616P000700002023-05-11 3:45PM EDT70.000.030.000.010.00-17,48060.94%
XOM230616P000725002023-05-12 1:04PM EDT72.500.040.000.050.00-291466.41%
XOM230616P000750002023-05-25 9:37AM EDT75.000.020.000.050.00-23,44060.94%
XOM230616P000775002023-05-24 10:22AM EDT77.500.020.020.040.00-72,97356.64%
XOM230616P000800002023-05-26 2:30PM EDT80.000.050.030.05-0.02-28.57%1277,97853.13%
XOM230616P000825002023-05-26 3:19PM EDT82.500.060.050.07+0.01+20.00%434,18850.59%
XOM230616P000850002023-05-26 3:19PM EDT85.000.090.080.10-0.04-30.77%1143,05848.83%
XOM230616P000875002023-05-26 1:00PM EDT87.500.130.130.15+0.02+18.18%23,11246.19%
XOM230616P000900002023-05-26 3:59PM EDT90.000.200.200.21-0.02-9.09%467,49842.97%
XOM230616P000925002023-05-26 1:42PM EDT92.500.330.300.34-0.06-15.38%873,62741.11%
XOM230616P000950002023-05-26 3:28PM EDT95.000.490.460.50-0.02-3.92%466,99138.23%
XOM230616P000960002023-05-26 2:03PM EDT96.000.590.550.61-0.10-14.49%124937.60%
XOM230616P000970002023-05-26 2:48PM EDT97.000.660.660.73-0.04-5.71%532,28536.77%
XOM230616P000975002023-05-26 3:56PM EDT97.500.750.730.79+0.01+1.35%12512,96236.21%
XOM230616P000980002023-05-26 3:40PM EDT98.000.820.800.85-0.08-8.89%409735.57%
XOM230616P000990002023-05-26 2:18PM EDT99.000.980.961.02+0.02+2.08%318034.82%
XOM230616P001000002023-05-26 3:56PM EDT100.001.131.151.21-0.05-4.24%81824,48633.91%
XOM230616P001010002023-05-26 3:40PM EDT101.001.371.371.44+0.01+0.74%167433.11%
XOM230616P001020002023-05-26 12:14PM EDT102.001.621.631.71-0.01-0.61%1643232.30%
XOM230616P001030002023-05-26 2:18PM EDT103.001.931.952.00+0.03+1.58%11521531.25%
XOM230616P001040002023-05-26 2:59PM EDT104.002.252.312.34+0.20+9.76%29253430.24%
XOM230616P001050002023-05-26 3:59PM EDT105.002.732.702.76+0.13+5.00%39627,69929.52%
XOM230616P001060002023-05-26 3:59PM EDT106.003.253.153.30+0.20+6.56%1762,74129.49%
XOM230616P001070002023-05-26 2:23PM EDT107.003.683.703.80+0.13+3.66%14323928.37%
XOM230616P001080002023-05-26 2:04PM EDT108.004.354.304.40+0.39+9.85%4921727.69%
XOM230616P001090002023-05-26 1:40PM EDT109.004.974.955.15+0.22+4.63%5110228.13%
XOM230616P001100002023-05-26 3:41PM EDT110.005.655.705.85+0.20+3.67%7713,15927.27%
XOM230616P001110002023-05-25 3:55PM EDT111.006.156.456.650.00--11227.12%
XOM230616P001120002023-05-26 11:04AM EDT112.007.007.307.50-0.13-1.82%31927.15%
XOM230616P001130002023-05-25 3:59PM EDT113.007.718.158.350.00--326.47%
XOM230616P001140002023-05-24 3:17PM EDT114.007.059.009.300.00--1627.44%
XOM230616P001150002023-05-26 3:27PM EDT115.0010.0010.0010.30+0.44+4.60%610,44929.59%
XOM230616P001160002023-05-24 9:41AM EDT116.008.4510.9011.350.00--133.01%
XOM230616P001170002023-05-24 10:02AM EDT117.009.9511.9012.150.00--528.32%
XOM230616P001180002023-05-24 1:34PM EDT118.0010.6512.9013.150.00--1030.08%
XOM230616P001190002023-05-25 9:54AM EDT119.0013.7013.9014.150.00--531.84%
XOM230616P001200002023-05-25 11:33AM EDT120.0014.6514.9015.150.00-56133.59%
XOM230616P001250002023-05-23 12:35PM EDT125.0017.3019.9020.200.00-1744.24%
XOM230616P001300002023-05-25 2:00PM EDT130.0023.6524.7025.350.00-1158.69%
XOM230616P001350002023-05-25 3:14PM EDT135.0029.5529.7030.350.00-101566.60%
XOM230616P001400002023-05-25 3:17PM EDT140.0034.7034.7535.150.00-522962.89%
XOM230616P001450002023-03-31 9:56AM EDT145.0035.5127.0527.700.00-660.00%
XOM230616P001500002023-05-24 9:32AM EDT150.0042.2044.7545.350.00-1260.55%
XOM230616P001550002023-04-17 2:03PM EDT155.0040.7550.0050.450.00-1086.72%
XOM230616P001600002023-04-21 2:29PM EDT160.0044.1553.4554.050.00-200.00%
XOM230616P001650002023-04-17 1:40PM EDT165.0050.2560.0060.500.00-3099.80%
XOM230616P001700002023-04-26 10:37AM EDT170.0054.8563.6063.850.00-100.00%