Exxon Mobil Corporation (XOM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Fuera de horario:
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240119C00027500 | 2022-09-02 11:51AM EDT | 27.50 | 68.94 | 59.15 | 61.00 | 0.00 | - | 6 | 4 | 51.66% |
| XOM240119C00030000 | 2022-09-06 3:56PM EDT | 30.00 | 64.76 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XOM240119C00032500 | 2022-09-02 11:37AM EDT | 32.50 | 64.10 | 54.35 | 56.00 | 0.00 | - | 2 | 1 | 60.35% |
| XOM240119C00035000 | 2022-09-02 11:38AM EDT | 35.00 | 61.61 | 51.85 | 53.50 | 0.00 | - | 4 | 4 | 56.30% |
| XOM240119C00037500 | 2022-09-02 11:58AM EDT | 37.50 | 59.19 | 49.65 | 51.20 | 0.00 | - | 6 | 6 | 54.64% |
| XOM240119C00040000 | 2022-09-28 9:39AM EDT | 40.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240119C00042500 | 2022-09-02 12:23PM EDT | 42.50 | 54.23 | 44.65 | 46.40 | 0.00 | - | 10 | 15 | 49.37% |
| XOM240119C00045000 | 2022-09-27 1:59PM EDT | 45.00 | 41.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240119C00047500 | 2022-08-04 2:21PM EDT | 47.50 | 41.75 | 48.35 | 49.40 | 0.00 | - | 10 | 51 | 83.30% |
| XOM240119C00050000 | 2022-09-29 3:17PM EDT | 50.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XOM240119C00052500 | 2022-09-27 9:45AM EDT | 52.50 | 34.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240119C00055000 | 2022-09-26 1:17PM EDT | 55.00 | 32.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XOM240119C00057500 | 2022-09-26 9:37AM EDT | 57.50 | 30.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240119C00060000 | 2022-09-30 9:32AM EDT | 60.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM240119C00062500 | 2022-09-27 11:56AM EDT | 62.50 | 27.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOM240119C00065000 | 2022-09-30 9:40AM EDT | 65.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240119C00067500 | 2022-09-29 3:32PM EDT | 67.50 | 26.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XOM240119C00070000 | 2022-09-30 2:49PM EDT | 70.00 | 23.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XOM240119C00072500 | 2022-09-28 3:50PM EDT | 72.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240119C00075000 | 2022-09-29 10:29AM EDT | 75.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XOM240119C00077500 | 2022-09-30 3:15PM EDT | 77.50 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240119C00080000 | 2022-09-30 3:19PM EDT | 80.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XOM240119C00082500 | 2022-09-27 3:00PM EDT | 82.50 | 15.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240119C00085000 | 2022-09-30 2:55PM EDT | 85.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| XOM240119C00087500 | 2022-09-29 2:56PM EDT | 87.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
| XOM240119C00090000 | 2022-09-30 3:46PM EDT | 90.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| XOM240119C00092500 | 2022-09-30 3:56PM EDT | 92.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
| XOM240119C00095000 | 2022-09-30 3:54PM EDT | 95.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| XOM240119C00097500 | 2022-09-30 2:28PM EDT | 97.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XOM240119C00100000 | 2022-09-30 3:22PM EDT | 100.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| XOM240119C00105000 | 2022-09-30 2:18PM EDT | 105.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XOM240119C00110000 | 2022-09-30 1:48PM EDT | 110.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOM240119C00115000 | 2022-09-29 12:13PM EDT | 115.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XOM240119C00120000 | 2022-09-30 3:56PM EDT | 120.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XOM240119C00125000 | 2022-09-29 10:42AM EDT | 125.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOM240119C00130000 | 2022-09-29 12:13PM EDT | 130.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XOM240119C00135000 | 2022-09-28 3:27PM EDT | 135.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XOM240119C00140000 | 2022-09-28 11:41AM EDT | 140.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM240119C00145000 | 2022-09-27 3:05PM EDT | 145.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240119C00150000 | 2022-09-30 2:23PM EDT | 150.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240119P00027500 | 2022-09-29 3:41PM EDT | 27.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240119P00030000 | 2022-09-27 1:56PM EDT | 30.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XOM240119P00032500 | 2022-09-27 1:54PM EDT | 32.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240119P00035000 | 2022-09-27 1:55PM EDT | 35.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240119P00037500 | 2022-09-27 1:54PM EDT | 37.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240119P00040000 | 2022-09-28 2:13PM EDT | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XOM240119P00042500 | 2022-09-27 1:55PM EDT | 42.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240119P00045000 | 2022-09-26 3:59PM EDT | 45.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XOM240119P00047500 | 2022-09-23 10:40AM EDT | 47.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XOM240119P00050000 | 2022-09-28 2:06PM EDT | 50.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240119P00052500 | 2022-09-21 2:01PM EDT | 52.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240119P00055000 | 2022-09-28 3:27PM EDT | 55.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XOM240119P00057500 | 2022-09-26 3:59PM EDT | 57.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XOM240119P00060000 | 2022-09-30 1:49PM EDT | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| XOM240119P00062500 | 2022-09-29 3:15PM EDT | 62.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| XOM240119P00065000 | 2022-09-29 12:49PM EDT | 65.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XOM240119P00067500 | 2022-09-29 3:46PM EDT | 67.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| XOM240119P00070000 | 2022-09-30 3:46PM EDT | 70.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| XOM240119P00072500 | 2022-09-29 12:54PM EDT | 72.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XOM240119P00075000 | 2022-09-29 1:20PM EDT | 75.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 3.13% |
| XOM240119P00077500 | 2022-09-27 12:51PM EDT | 77.50 | 10.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XOM240119P00080000 | 2022-09-30 3:30PM EDT | 80.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| XOM240119P00082500 | 2022-09-30 2:00PM EDT | 82.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| XOM240119P00085000 | 2022-09-30 2:46PM EDT | 85.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| XOM240119P00087500 | 2022-09-30 1:57PM EDT | 87.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| XOM240119P00090000 | 2022-09-30 2:39PM EDT | 90.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| XOM240119P00092500 | 2022-09-30 3:56PM EDT | 92.50 | 16.65 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| XOM240119P00095000 | 2022-09-30 2:43PM EDT | 95.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XOM240119P00097500 | 2022-09-26 3:10PM EDT | 97.50 | 21.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XOM240119P00100000 | 2022-09-29 12:32PM EDT | 100.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240119P00105000 | 2022-09-23 10:10AM EDT | 105.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240119P00110000 | 2022-09-23 2:45PM EDT | 110.00 | 29.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240119P00115000 | 2022-09-12 12:52PM EDT | 115.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240119P00120000 | 2022-09-26 10:49AM EDT | 120.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240119P00125000 | 2022-06-08 11:26AM EDT | 125.00 | 28.88 | 42.45 | 43.35 | 0.00 | - | 9 | 10 | 39.73% |
| XOM240119P00130000 | 2022-07-01 10:37AM EDT | 130.00 | 48.25 | 37.70 | 38.65 | 0.00 | - | 3 | 4 | 0.00% |
| XOM240119P00135000 | 2022-08-23 11:31AM EDT | 135.00 | 40.95 | 45.15 | 45.90 | 0.00 | - | 10 | 31 | 0.00% |
| XOM240119P00140000 | 2022-08-31 2:23PM EDT | 140.00 | 46.75 | 53.00 | 53.35 | 0.00 | - | 10 | 15 | 25.34% |
| XOM240119P00145000 | 2022-07-13 12:48PM EDT | 145.00 | 61.90 | 52.05 | 52.85 | 0.00 | - | 16 | 35 | 0.00% |
| XOM240119P00150000 | 2022-09-26 1:14PM EDT | 150.00 | 66.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
