Exxon Mobil Corporation (XOM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EST
Fuera de horario:
Llamadaspor21 de julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230721C00055000 | 2023-01-20 11:02AM EST | 55.00 | 56.70 | 58.75 | 59.35 | 0.00 | - | 4 | 2 | 59.81% |
| XOM230721C00060000 | 2023-02-03 9:44AM EST | 60.00 | 52.95 | 53.75 | 54.30 | 0.00 | - | 1 | 2 | 52.25% |
| XOM230721C00065000 | 2023-02-08 2:16PM EST | 65.00 | 49.70 | 48.75 | 49.35 | +3.79 | +8.26% | 1 | 1 | 47.53% |
| XOM230721C00070000 | 2023-02-08 11:04AM EST | 70.00 | 44.85 | 43.85 | 44.55 | +0.90 | +2.05% | 1 | 8 | 45.41% |
| XOM230721C00075000 | 2023-02-06 9:36AM EST | 75.00 | 37.87 | 38.95 | 39.80 | 0.00 | - | 3 | 20 | 43.12% |
| XOM230721C00080000 | 2023-02-02 2:43PM EST | 80.00 | 31.04 | 34.40 | 35.05 | 0.00 | - | 4 | 67 | 40.13% |
| XOM230721C00085000 | 2023-02-07 1:16PM EST | 85.00 | 30.20 | 29.85 | 30.45 | 0.00 | - | 33 | 215 | 37.83% |
| XOM230721C00090000 | 2023-02-08 12:11PM EST | 90.00 | 25.90 | 25.55 | 25.95 | +2.11 | +8.87% | 2 | 120 | 35.45% |
| XOM230721C00095000 | 2023-02-08 2:19PM EST | 95.00 | 21.97 | 21.30 | 21.75 | -0.43 | -1.92% | 10 | 297 | 33.86% |
| XOM230721C00097500 | 2023-02-08 1:29PM EST | 97.50 | 19.98 | 19.40 | 19.80 | +2.96 | +17.39% | 20 | 246 | 33.36% |
| XOM230721C00100000 | 2023-02-08 3:30PM EST | 100.00 | 17.73 | 17.25 | 17.75 | -0.57 | -3.11% | 14 | 530 | 32.11% |
| XOM230721C00105000 | 2023-02-07 11:57AM EST | 105.00 | 14.12 | 13.70 | 14.20 | 0.00 | - | 2 | 762 | 30.98% |
| XOM230721C00110000 | 2023-02-08 9:49AM EST | 110.00 | 11.36 | 10.75 | 10.95 | +0.11 | +0.98% | 2 | 1,046 | 29.61% |
| XOM230721C00115000 | 2023-02-08 3:42PM EST | 115.00 | 8.30 | 8.00 | 8.20 | -0.25 | -2.92% | 41 | 1,387 | 28.55% |
| XOM230721C00120000 | 2023-02-08 1:53PM EST | 120.00 | 6.00 | 5.75 | 6.00 | -0.25 | -4.00% | 21 | 2,643 | 27.87% |
| XOM230721C00125000 | 2023-02-08 3:43PM EST | 125.00 | 4.15 | 3.95 | 4.10 | -0.15 | -3.49% | 83 | 7,019 | 26.72% |
| XOM230721C00130000 | 2023-02-08 1:52PM EST | 130.00 | 2.73 | 2.63 | 2.75 | +0.18 | +7.06% | 33 | 1,397 | 26.04% |
| XOM230721C00135000 | 2023-02-08 3:20PM EST | 135.00 | 1.72 | 1.66 | 1.75 | -0.18 | -9.47% | 7 | 1,098 | 25.32% |
| XOM230721C00140000 | 2023-02-08 11:42AM EST | 140.00 | 1.02 | 1.01 | 1.08 | -0.09 | -8.11% | 4 | 970 | 24.78% |
| XOM230721C00145000 | 2023-02-08 2:35PM EST | 145.00 | 0.67 | 0.58 | 0.65 | +0.04 | +6.35% | 114 | 2,495 | 24.39% |
| XOM230721C00150000 | 2023-02-08 10:16AM EST | 150.00 | 0.38 | 0.32 | 0.39 | -0.02 | -5.00% | 16 | 526 | 24.20% |
| XOM230721C00155000 | 2023-01-26 12:29PM EST | 155.00 | 0.38 | 0.17 | 0.27 | 0.00 | - | 2 | 267 | 24.71% |
| XOM230721C00160000 | 2023-02-08 1:02PM EST | 160.00 | 0.22 | 0.08 | 0.22 | +0.02 | +10.00% | 1 | 235 | 25.83% |
| XOM230721C00165000 | 2023-02-07 12:07PM EST | 165.00 | 0.09 | 0.03 | 0.13 | 0.00 | - | 1 | 157 | 25.64% |
| XOM230721C00170000 | 2023-02-08 9:31AM EST | 170.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 25 | 185 | 27.64% |
Ponepor21 de julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230721P00055000 | 2023-02-06 11:26AM EST | 55.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 110 | 131 | 50.10% |
| XOM230721P00060000 | 2023-01-31 11:47AM EST | 60.00 | 0.16 | 0.06 | 0.15 | 0.00 | - | 3 | 55 | 45.02% |
| XOM230721P00065000 | 2023-02-06 1:24PM EST | 65.00 | 0.25 | 0.14 | 0.22 | 0.00 | - | 2 | 89 | 42.38% |
| XOM230721P00070000 | 2023-02-08 9:31AM EST | 70.00 | 0.24 | 0.23 | 0.32 | -0.11 | -31.43% | 1 | 621 | 39.89% |
| XOM230721P00075000 | 2023-02-08 3:50PM EST | 75.00 | 0.45 | 0.42 | 0.49 | 0.00 | - | 2 | 354 | 37.94% |
| XOM230721P00080000 | 2023-02-08 10:43AM EST | 80.00 | 0.66 | 0.65 | 0.70 | -0.23 | -25.84% | 1 | 467 | 35.69% |
| XOM230721P00085000 | 2023-02-08 11:22AM EST | 85.00 | 0.99 | 1.00 | 1.05 | -0.04 | -3.88% | 38 | 737 | 34.01% |
| XOM230721P00090000 | 2023-02-08 2:35PM EST | 90.00 | 1.50 | 1.51 | 1.62 | +0.10 | +7.14% | 70 | 1,559 | 32.89% |
| XOM230721P00095000 | 2023-02-08 2:35PM EST | 95.00 | 2.20 | 2.23 | 2.30 | -0.08 | -3.51% | 115 | 643 | 31.17% |
| XOM230721P00097500 | 2023-02-08 2:35PM EST | 97.50 | 2.65 | 2.68 | 2.82 | +0.11 | +4.33% | 12 | 590 | 30.77% |
| XOM230721P00100000 | 2023-02-08 3:50PM EST | 100.00 | 3.27 | 3.20 | 3.35 | +0.27 | +9.00% | 32 | 1,024 | 30.07% |
| XOM230721P00105000 | 2023-02-07 12:49PM EST | 105.00 | 4.45 | 4.50 | 4.70 | 0.00 | - | 16 | 1,011 | 28.83% |
| XOM230721P00110000 | 2023-02-08 12:50PM EST | 110.00 | 6.30 | 6.25 | 6.50 | -0.17 | -2.63% | 10 | 1,952 | 27.82% |
| XOM230721P00115000 | 2023-02-08 2:25PM EST | 115.00 | 8.35 | 8.45 | 8.75 | -0.05 | -0.60% | 15 | 1,095 | 26.83% |
| XOM230721P00120000 | 2023-02-07 2:51PM EST | 120.00 | 10.95 | 11.20 | 11.50 | 0.00 | - | 30 | 375 | 25.95% |
| XOM230721P00125000 | 2023-02-08 3:00PM EST | 125.00 | 14.35 | 14.30 | 14.80 | +0.45 | +3.24% | 25 | 246 | 25.35% |
| XOM230721P00130000 | 2023-02-01 1:31PM EST | 130.00 | 18.00 | 18.00 | 18.50 | 0.00 | - | 1 | 69 | 24.68% |
| XOM230721P00135000 | 2022-12-13 2:53PM EST | 135.00 | 28.80 | 23.45 | 23.95 | 0.00 | - | 5 | 31 | 30.48% |
| XOM230721P00140000 | 2023-01-31 10:11AM EST | 140.00 | 27.31 | 26.60 | 27.30 | 0.00 | - | - | 1 | 25.70% |
| XOM230721P00145000 | 2023-01-18 11:01AM EST | 145.00 | 31.75 | 31.50 | 32.25 | 0.00 | - | 6 | 14 | 28.31% |
| XOM230721P00150000 | 2023-01-17 12:38PM EST | 150.00 | 37.55 | 36.45 | 37.25 | 0.00 | - | 2 | 7 | 31.04% |
| XOM230721P00155000 | 2023-01-03 1:46PM EST | 155.00 | 48.80 | 44.20 | 45.05 | 0.00 | - | 2 | 10 | 48.65% |
| XOM230721P00160000 | 2023-01-17 2:31PM EST | 160.00 | 47.15 | 46.45 | 47.25 | 0.00 | - | 3 | 4 | 36.06% |
| XOM230721P00165000 | 2023-01-20 11:01AM EST | 165.00 | 53.80 | 51.45 | 52.20 | 0.00 | - | 2 | 7 | 37.99% |
| XOM230721P00170000 | 2023-02-01 3:01PM EST | 170.00 | 55.70 | 56.45 | 57.25 | 0.00 | - | 4 | 561 | 40.60% |
© 2023 Yahoo. Todos los derechos reservados.
