Exxon Mobil Corporation (XOM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EST
Fuera de horario:
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231215C00055000 | 2023-11-13 3:55PM EST | 55.00 | 49.70 | 46.95 | 49.30 | 0.00 | - | 2 | 0 | 151.17% |
| XOM231215C00065000 | 2023-11-13 3:55PM EST | 65.00 | 39.70 | 37.55 | 38.70 | 0.00 | - | - | 0 | 114.45% |
| XOM231215C00070000 | 2023-11-16 9:35AM EST | 70.00 | 33.30 | 32.60 | 33.70 | 0.00 | - | 1 | 1 | 100.78% |
| XOM231215C00075000 | 2023-11-27 10:00AM EST | 75.00 | 28.97 | 27.35 | 28.60 | 0.00 | - | 1 | 5 | 110.94% |
| XOM231215C00080000 | 2023-11-27 1:00PM EST | 80.00 | 23.50 | 22.60 | 23.50 | 0.00 | - | 4 | 9 | 59.96% |
| XOM231215C00085000 | 2023-11-16 2:33PM EST | 85.00 | 17.42 | 17.55 | 18.65 | 0.00 | - | 1 | 3 | 51.95% |
| XOM231215C00090000 | 2023-11-30 1:42PM EST | 90.00 | 12.54 | 12.85 | 13.60 | 0.00 | - | 5 | 87 | 57.47% |
| XOM231215C00091000 | 2023-11-20 3:49PM EST | 91.00 | 14.27 | 11.55 | 12.60 | 0.00 | - | - | 5 | 54.00% |
| XOM231215C00095000 | 2023-11-30 10:54AM EST | 95.00 | 8.40 | 8.15 | 8.55 | +0.03 | +0.36% | 1 | 126 | 38.92% |
| XOM231215C00097000 | 2023-12-01 3:58PM EST | 97.00 | 6.39 | 6.30 | 6.70 | +0.29 | +4.75% | 121 | 1,849 | 34.79% |
| XOM231215C00098000 | 2023-12-01 1:18PM EST | 98.00 | 5.80 | 5.45 | 5.80 | -0.25 | -4.13% | 14 | 47 | 32.74% |
| XOM231215C00099000 | 2023-11-27 12:24PM EST | 99.00 | 5.37 | 4.60 | 4.70 | 0.00 | - | 40 | 53 | 27.10% |
| XOM231215C00100000 | 2023-12-01 3:58PM EST | 100.00 | 3.85 | 3.80 | 3.90 | +0.10 | +2.67% | 192 | 3,275 | 26.12% |
| XOM231215C00101000 | 2023-12-01 1:56PM EST | 101.00 | 3.00 | 3.05 | 3.15 | +0.19 | +6.76% | 41 | 213 | 25.10% |
| XOM231215C00102000 | 2023-12-01 3:09PM EST | 102.00 | 2.35 | 2.42 | 2.45 | -0.14 | -5.62% | 175 | 535 | 23.90% |
| XOM231215C00103000 | 2023-12-01 3:55PM EST | 103.00 | 1.84 | 1.82 | 1.86 | -0.03 | -1.60% | 1,236 | 1,004 | 23.17% |
| XOM231215C00104000 | 2023-12-01 3:46PM EST | 104.00 | 1.34 | 1.33 | 1.35 | -0.07 | -4.96% | 1,743 | 1,183 | 22.39% |
| XOM231215C00105000 | 2023-12-01 3:59PM EST | 105.00 | 0.95 | 0.94 | 0.96 | -0.01 | -1.04% | 2,524 | 18,086 | 22.00% |
| XOM231215C00106000 | 2023-12-01 3:53PM EST | 106.00 | 0.61 | 0.64 | 0.66 | -0.09 | -12.86% | 876 | 2,365 | 21.73% |
| XOM231215C00107000 | 2023-12-01 3:51PM EST | 107.00 | 0.42 | 0.42 | 0.45 | -0.06 | -12.50% | 332 | 1,039 | 21.73% |
| XOM231215C00108000 | 2023-12-01 3:57PM EST | 108.00 | 0.28 | 0.28 | 0.31 | -0.06 | -17.65% | 335 | 1,018 | 21.97% |
| XOM231215C00109000 | 2023-12-01 3:29PM EST | 109.00 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 297 | 666 | 22.27% |
| XOM231215C00110000 | 2023-12-01 3:56PM EST | 110.00 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 1,089 | 17,291 | 22.56% |
| XOM231215C00111000 | 2023-12-01 1:54PM EST | 111.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 81 | 542 | 23.15% |
| XOM231215C00112000 | 2023-12-01 12:48PM EST | 112.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 25 | 376 | 24.32% |
| XOM231215C00113000 | 2023-12-01 12:22PM EST | 113.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 21 | 144 | 25.00% |
| XOM231215C00114000 | 2023-12-01 12:18PM EST | 114.00 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 20 | 166 | 26.17% |
| XOM231215C00115000 | 2023-12-01 3:35PM EST | 115.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 177 | 13,782 | 28.13% |
| XOM231215C00116000 | 2023-12-01 12:14PM EST | 116.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 10 | 24 | 28.91% |
| XOM231215C00117000 | 2023-11-30 12:46PM EST | 117.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 26 | 30.66% |
| XOM231215C00118000 | 2023-12-01 1:33PM EST | 118.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 24 | 31.25% |
| XOM231215C00119000 | 2023-12-01 12:36PM EST | 119.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 25 | 31.25% |
| XOM231215C00120000 | 2023-12-01 2:39PM EST | 120.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 418 | 8,675 | 32.81% |
| XOM231215C00122000 | 2023-11-20 11:37AM EST | 122.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 1 | 10 | 35.55% |
| XOM231215C00123000 | 2023-11-20 12:01PM EST | 123.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 4 | 37.11% |
| XOM231215C00125000 | 2023-11-30 11:17AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 7,918 | 37.50% |
| XOM231215C00126000 | 2023-11-28 1:15PM EST | 126.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 46.68% |
| XOM231215C00130000 | 2023-11-30 1:48PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,577 | 43.75% |
| XOM231215C00135000 | 2023-11-30 11:17AM EST | 135.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 644 | 56.25% |
| XOM231215C00140000 | 2023-11-22 9:51AM EST | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 633 | 56.25% |
| XOM231215C00145000 | 2023-11-06 12:56PM EST | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 150 | 61.72% |
| XOM231215C00150000 | 2023-11-21 10:23AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 221 | 62.50% |
| XOM231215C00155000 | 2023-10-13 9:22AM EST | 155.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 107 | 75.00% |
| XOM231215C00160000 | 2023-10-16 2:18PM EST | 160.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 20 | 87.50% |
| XOM231215C00175000 | 2023-09-29 8:32AM EST | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 94.53% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231215P00065000 | 2023-10-24 2:49PM EST | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 78.13% |
| XOM231215P00070000 | 2023-11-22 11:09AM EST | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 38 | 76.56% |
| XOM231215P00075000 | 2023-11-16 2:02PM EST | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 180 | 61.72% |
| XOM231215P00080000 | 2023-11-29 3:17PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,160 | 48.44% |
| XOM231215P00085000 | 2023-12-01 3:45PM EST | 85.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 217 | 2,404 | 40.63% |
| XOM231215P00089000 | 2023-11-29 3:18PM EST | 89.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 30 | 35.16% |
| XOM231215P00090000 | 2023-12-01 12:19PM EST | 90.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 3,359 | 32.81% |
| XOM231215P00091000 | 2023-12-01 3:59PM EST | 91.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 3 | 32 | 31.45% |
| XOM231215P00092000 | 2023-12-01 11:01AM EST | 92.00 | 0.04 | 0.05 | 0.06 | -0.03 | -42.86% | 2 | 23 | 30.08% |
| XOM231215P00093000 | 2023-12-01 3:51PM EST | 93.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 1 | 208 | 29.00% |
| XOM231215P00094000 | 2023-11-30 12:47PM EST | 94.00 | 0.14 | 0.09 | 0.10 | 0.00 | - | 2 | 80 | 27.64% |
| XOM231215P00095000 | 2023-12-01 3:33PM EST | 95.00 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 168 | 3,856 | 26.37% |
| XOM231215P00096000 | 2023-12-01 9:47AM EST | 96.00 | 0.13 | 0.16 | 0.18 | -0.08 | -38.10% | 5 | 153 | 25.54% |
| XOM231215P00097000 | 2023-12-01 2:01PM EST | 97.00 | 0.27 | 0.22 | 0.25 | -0.11 | -28.95% | 144 | 1,200 | 24.71% |
| XOM231215P00098000 | 2023-12-01 3:51PM EST | 98.00 | 0.34 | 0.32 | 0.35 | -0.12 | -26.09% | 54 | 258 | 23.93% |
| XOM231215P00099000 | 2023-12-01 3:35PM EST | 99.00 | 0.50 | 0.46 | 0.49 | -0.09 | -15.25% | 243 | 826 | 23.24% |
| XOM231215P00100000 | 2023-12-01 3:58PM EST | 100.00 | 0.66 | 0.65 | 0.68 | -0.08 | -10.81% | 447 | 31,957 | 22.61% |
| XOM231215P00101000 | 2023-12-01 3:58PM EST | 101.00 | 0.91 | 0.90 | 0.94 | -0.11 | -10.78% | 217 | 946 | 22.07% |
| XOM231215P00102000 | 2023-12-01 3:55PM EST | 102.00 | 1.30 | 1.23 | 1.26 | -0.11 | -7.80% | 851 | 2,327 | 21.36% |
| XOM231215P00103000 | 2023-12-01 3:55PM EST | 103.00 | 1.73 | 1.64 | 1.68 | -0.19 | -9.90% | 238 | 983 | 20.83% |
| XOM231215P00104000 | 2023-12-01 3:42PM EST | 104.00 | 2.17 | 2.14 | 2.18 | -0.19 | -8.05% | 1,098 | 863 | 20.09% |
| XOM231215P00105000 | 2023-12-01 3:09PM EST | 105.00 | 2.85 | 2.75 | 2.80 | -0.08 | -2.73% | 229 | 18,684 | 19.68% |
| XOM231215P00106000 | 2023-12-01 3:29PM EST | 106.00 | 3.43 | 3.40 | 3.60 | -0.44 | -11.37% | 17 | 1,176 | 20.63% |
| XOM231215P00107000 | 2023-12-01 3:29PM EST | 107.00 | 4.24 | 4.25 | 4.40 | -0.45 | -9.59% | 4 | 235 | 20.61% |
| XOM231215P00108000 | 2023-12-01 1:36PM EST | 108.00 | 5.10 | 5.10 | 5.25 | -0.60 | -10.53% | 38 | 56 | 20.36% |
| XOM231215P00109000 | 2023-11-22 11:48AM EST | 109.00 | 5.86 | 5.80 | 6.50 | 0.00 | - | - | 17 | 28.76% |
| XOM231215P00110000 | 2023-12-01 1:13PM EST | 110.00 | 6.65 | 6.55 | 7.30 | -0.52 | -7.25% | 74 | 8,514 | 27.05% |
| XOM231215P00113000 | 2023-11-30 10:07AM EST | 113.00 | 8.94 | 9.55 | 10.60 | 0.00 | - | 1 | 6 | 42.33% |
| XOM231215P00114000 | 2023-11-21 9:57AM EST | 114.00 | 10.40 | 10.60 | 11.45 | 0.00 | - | - | 0 | 41.36% |
| XOM231215P00115000 | 2023-12-01 3:15PM EST | 115.00 | 12.10 | 11.80 | 12.35 | -0.45 | -3.59% | 4,100 | 813 | 41.02% |
| XOM231215P00116000 | 2023-11-27 9:32AM EST | 116.00 | 12.15 | 12.40 | 13.45 | 0.00 | - | 40 | 0 | 46.34% |
| XOM231215P00119000 | 2023-11-22 11:15AM EST | 119.00 | 15.55 | 15.45 | 16.35 | 0.00 | - | - | 0 | 50.20% |
| XOM231215P00120000 | 2023-12-01 3:15PM EST | 120.00 | 17.10 | 16.25 | 17.55 | -0.45 | -2.56% | 1,440 | 257 | 58.55% |
| XOM231215P00125000 | 2023-11-20 3:40PM EST | 125.00 | 20.00 | 21.70 | 22.30 | 0.00 | - | 490 | 0 | 60.64% |
| XOM231215P00130000 | 2023-11-15 3:51PM EST | 130.00 | 26.50 | 26.40 | 27.45 | 0.00 | - | 4,280 | 0 | 76.27% |
| XOM231215P00135000 | 2023-11-15 3:51PM EST | 135.00 | 31.50 | 31.60 | 32.50 | 0.00 | - | 11,170 | 0 | 58.40% |
| XOM231215P00140000 | 2023-11-15 3:51PM EST | 140.00 | 36.35 | 36.55 | 37.55 | 0.00 | - | 1,640 | 0 | 65.23% |
| XOM231215P00145000 | 2023-11-15 2:24PM EST | 145.00 | 40.85 | 41.30 | 42.50 | 0.00 | - | 15 | 0 | 104.59% |
| XOM231215P00150000 | 2023-11-15 3:52PM EST | 150.00 | 46.25 | 46.55 | 47.50 | 0.00 | - | 108 | 0 | 70.31% |
| XOM231215P00155000 | 2023-10-23 12:34PM EST | 155.00 | 46.10 | 50.60 | 51.50 | 0.00 | - | 1 | 0 | 0.00% |
| XOM231215P00160000 | 2023-11-15 2:34PM EST | 160.00 | 55.85 | 56.30 | 57.65 | 0.00 | - | 27 | 0 | 133.84% |
| XOM231215P00165000 | 2023-11-15 2:24PM EST | 165.00 | 61.00 | 61.45 | 62.95 | 0.00 | - | 12 | 0 | 114.84% |
© 2023 Yahoo. Todos los derechos reservados.