Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EST
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 | 2023-11-13 3:29PM EST | 27.50 | 77.30 | 74.95 | 78.75 | 0.00 | - | 23 | 4 | 187.89% |
| XOM240119C00030000 | 2023-11-14 10:05AM EST | 30.00 | 74.58 | 72.45 | 76.30 | 0.00 | - | 10 | 10 | 177.73% |
| XOM240119C00032500 | 2023-08-14 2:53PM EST | 32.50 | 79.20 | 83.90 | 84.65 | 0.00 | - | 2 | 0 | 466.31% |
| XOM240119C00035000 | 2023-11-13 3:59PM EST | 35.00 | 69.75 | 67.50 | 71.35 | 0.00 | - | 1,500 | 2 | 159.86% |
| XOM240119C00037500 | 2023-08-14 2:50PM EST | 37.50 | 74.25 | 79.00 | 79.65 | 0.00 | - | 9 | 0 | 412.38% |
| XOM240119C00040000 | 2023-11-13 3:29PM EST | 40.00 | 64.80 | 62.55 | 66.40 | 0.00 | - | 14 | 2 | 144.14% |
| XOM240119C00042500 | 2023-11-14 10:16AM EST | 42.50 | 62.31 | 60.65 | 63.90 | 0.00 | - | 40 | 33 | 147.95% |
| XOM240119C00045000 | 2023-11-17 1:59PM EST | 45.00 | 60.78 | 58.15 | 61.45 | 0.00 | - | 20 | 65 | 140.33% |
| XOM240119C00047500 | 2023-11-13 3:59PM EST | 47.50 | 57.35 | 55.70 | 58.95 | 0.00 | - | 5,989 | 0 | 133.11% |
| XOM240119C00050000 | 2023-11-22 10:27AM EST | 50.00 | 53.70 | 53.25 | 56.10 | 0.00 | - | 2 | 179 | 120.70% |
| XOM240119C00052500 | 2023-11-17 10:15AM EST | 52.50 | 51.50 | 50.70 | 53.70 | 0.00 | - | 1 | 4 | 114.45% |
| XOM240119C00055000 | 2023-11-17 11:04AM EST | 55.00 | 49.55 | 48.20 | 51.50 | 0.00 | - | 4 | 20 | 111.96% |
| XOM240119C00057500 | 2023-11-20 1:20PM EST | 57.50 | 48.10 | 45.75 | 49.05 | 0.00 | - | 2 | 4 | 106.59% |
| XOM240119C00060000 | 2023-11-16 11:19AM EST | 60.00 | 42.95 | 43.20 | 46.55 | 0.00 | - | 1 | 102 | 99.51% |
| XOM240119C00062500 | 2023-11-14 10:59AM EST | 62.50 | 42.81 | 41.75 | 42.30 | 0.00 | - | 3 | 23 | 84.38% |
| XOM240119C00065000 | 2023-11-22 10:07AM EST | 65.00 | 38.40 | 39.20 | 39.65 | 0.00 | - | 2 | 107 | 75.98% |
| XOM240119C00067500 | 2023-11-16 9:33AM EST | 67.50 | 36.00 | 36.75 | 37.20 | 0.00 | - | 1 | 4 | 72.22% |
| XOM240119C00070000 | 2023-11-28 2:29PM EST | 70.00 | 34.85 | 34.30 | 34.70 | +1.05 | +3.11% | 6 | 697 | 67.77% |
| XOM240119C00072500 | 2023-11-22 10:29AM EST | 72.50 | 31.45 | 31.85 | 32.30 | 0.00 | - | 1 | 86 | 64.50% |
| XOM240119C00075000 | 2023-11-16 10:54AM EST | 75.00 | 28.10 | 29.20 | 29.95 | 0.00 | - | 1 | 434 | 59.52% |
| XOM240119C00077500 | 2023-11-13 2:13PM EST | 77.50 | 27.40 | 26.70 | 27.30 | 0.00 | - | 65 | 33 | 53.17% |
| XOM240119C00080000 | 2023-11-27 3:22PM EST | 80.00 | 24.35 | 24.50 | 24.75 | 0.00 | - | 1 | 1,782 | 50.88% |
| XOM240119C00082500 | 2023-11-28 2:29PM EST | 82.50 | 22.50 | 22.05 | 22.30 | +2.19 | +10.78% | 1 | 438 | 49.00% |
| XOM240119C00085000 | 2023-11-28 9:37AM EST | 85.00 | 20.05 | 19.65 | 19.90 | +0.41 | +2.09% | 4 | 4,300 | 45.58% |
| XOM240119C00087500 | 2023-11-16 10:10AM EST | 87.50 | 16.10 | 17.20 | 17.50 | 0.00 | - | 5 | 3,393 | 41.97% |
| XOM240119C00090000 | 2023-11-28 12:57PM EST | 90.00 | 15.67 | 14.85 | 15.10 | +0.82 | +5.52% | 1 | 7,239 | 38.18% |
| XOM240119C00092500 | 2023-11-28 9:37AM EST | 92.50 | 12.85 | 12.55 | 12.75 | -0.40 | -3.02% | 2 | 1,948 | 34.68% |
| XOM240119C00095000 | 2023-11-28 2:49PM EST | 95.00 | 10.70 | 10.35 | 10.55 | +0.45 | +4.39% | 13 | 9,330 | 32.15% |
| XOM240119C00097500 | 2023-11-28 3:00PM EST | 97.50 | 8.63 | 8.25 | 8.40 | +0.33 | +3.98% | 4 | 2,773 | 29.37% |
| XOM240119C00100000 | 2023-11-28 3:59PM EST | 100.00 | 6.40 | 6.35 | 6.45 | -0.14 | -2.14% | 77 | 18,644 | 27.21% |
| XOM240119C00105000 | 2023-11-28 3:58PM EST | 105.00 | 3.27 | 3.20 | 3.30 | -0.11 | -3.25% | 2,984 | 29,177 | 24.10% |
| XOM240119C00110000 | 2023-11-28 3:57PM EST | 110.00 | 1.35 | 1.32 | 1.38 | -0.04 | -2.88% | 2,309 | 23,927 | 22.44% |
| XOM240119C00115000 | 2023-11-28 3:57PM EST | 115.00 | 0.52 | 0.51 | 0.53 | -0.02 | -3.70% | 667 | 28,622 | 22.34% |
| XOM240119C00120000 | 2023-11-28 3:49PM EST | 120.00 | 0.25 | 0.24 | 0.25 | 0.00 | - | 1,455 | 35,035 | 23.98% |
| XOM240119C00125000 | 2023-11-28 1:27PM EST | 125.00 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 149 | 24,831 | 26.12% |
| XOM240119C00130000 | 2023-11-28 3:57PM EST | 130.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 134 | 20,596 | 28.52% |
| XOM240119C00135000 | 2023-11-28 11:50AM EST | 135.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 179 | 15,558 | 30.66% |
| XOM240119C00140000 | 2023-11-28 10:13AM EST | 140.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 236 | 13,873 | 32.62% |
| XOM240119C00145000 | 2023-11-28 9:52AM EST | 145.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 6,072 | 35.74% |
| XOM240119C00150000 | 2023-11-28 9:32AM EST | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 6,962 | 35.94% |
| XOM240119C00155000 | 2023-11-21 11:28AM EST | 155.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 3,063 | 40.63% |
| XOM240119C00160000 | 2023-11-21 2:57PM EST | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 3,081 | 43.36% |
| XOM240119C00165000 | 2023-11-03 2:09PM EST | 165.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 2,349 | 44.14% |
| XOM240119C00170000 | 2023-11-17 10:35AM EST | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,480 | 46.88% |
| XOM240119C00175000 | 2023-11-13 2:36PM EST | 175.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 1,502 | 52.73% |
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 | 2023-10-03 12:41PM EST | 27.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 2,293 | 132.81% |
| XOM240119P00030000 | 2023-08-10 11:09AM EST | 30.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 1,160 | 121.88% |
| XOM240119P00032500 | 2023-11-01 12:36PM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 67 | 96.88% |
| XOM240119P00035000 | 2023-10-11 8:36AM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 192 | 345 | 50.00% |
| XOM240119P00037500 | 2023-08-04 2:42PM EST | 37.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 127 | 90.63% |
| XOM240119P00040000 | 2023-10-30 9:08AM EST | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 602 | 81.25% |
| XOM240119P00042500 | 2023-11-21 9:58AM EST | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 319 | 75.00% |
| XOM240119P00045000 | 2023-10-16 2:55PM EST | 45.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 332 | 85.16% |
| XOM240119P00047500 | 2023-08-02 1:37PM EST | 47.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 268 | 73.44% |
| XOM240119P00050000 | 2023-11-21 9:55AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 737 | 62.50% |
| XOM240119P00052500 | 2023-09-21 8:50AM EST | 52.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1,463 | 73.44% |
| XOM240119P00055000 | 2023-11-21 9:58AM EST | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 747 | 57.81% |
| XOM240119P00057500 | 2023-10-27 9:43AM EST | 57.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 51.56% |
| XOM240119P00060000 | 2023-11-21 9:54AM EST | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,260 | 50.78% |
| XOM240119P00062500 | 2023-11-16 2:24PM EST | 62.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 473 | 50.78% |
| XOM240119P00065000 | 2023-11-21 9:53AM EST | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3,367 | 50.78% |
| XOM240119P00067500 | 2023-11-16 10:06AM EST | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,643 | 48.44% |
| XOM240119P00070000 | 2023-11-28 3:57PM EST | 70.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 23 | 4,194 | 40.23% |
| XOM240119P00072500 | 2023-10-30 2:54PM EST | 72.50 | 0.12 | 0.01 | 0.02 | 0.00 | - | 2 | 6,930 | 36.72% |
| XOM240119P00075000 | 2023-11-27 2:08PM EST | 75.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 4,212 | 35.16% |
| XOM240119P00077500 | 2023-11-27 1:32PM EST | 77.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 5,556 | 33.20% |
| XOM240119P00080000 | 2023-11-28 3:03PM EST | 80.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 4 | 13,248 | 31.74% |
| XOM240119P00082500 | 2023-11-28 12:08PM EST | 82.50 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 2 | 4,170 | 29.69% |
| XOM240119P00085000 | 2023-11-28 11:55AM EST | 85.00 | 0.10 | 0.11 | 0.12 | -0.04 | -28.57% | 41 | 7,883 | 28.13% |
| XOM240119P00087500 | 2023-11-28 1:59PM EST | 87.50 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 19 | 6,056 | 26.91% |
| XOM240119P00090000 | 2023-11-28 3:15PM EST | 90.00 | 0.27 | 0.28 | 0.30 | -0.05 | -15.62% | 408 | 7,768 | 25.73% |
| XOM240119P00092500 | 2023-11-28 3:57PM EST | 92.50 | 0.46 | 0.45 | 0.47 | 0.00 | - | 776 | 14,740 | 24.54% |
| XOM240119P00095000 | 2023-11-28 3:57PM EST | 95.00 | 0.72 | 0.71 | 0.74 | -0.03 | -4.00% | 410 | 14,725 | 23.49% |
| XOM240119P00097500 | 2023-11-28 3:18PM EST | 97.50 | 1.05 | 1.09 | 1.12 | -0.05 | -4.55% | 190 | 21,380 | 22.27% |
| XOM240119P00100000 | 2023-11-28 3:54PM EST | 100.00 | 1.66 | 1.65 | 1.71 | -0.02 | -1.19% | 547 | 30,683 | 21.30% |
| XOM240119P00105000 | 2023-11-28 3:43PM EST | 105.00 | 3.45 | 3.50 | 3.55 | -0.04 | -1.15% | 1,759 | 25,077 | 18.70% |
| XOM240119P00110000 | 2023-11-27 3:19PM EST | 110.00 | 6.13 | 6.65 | 6.75 | -0.86 | -12.30% | 1 | 17,767 | 16.36% |
| XOM240119P00115000 | 2023-11-28 2:51PM EST | 115.00 | 10.76 | 11.00 | 11.35 | -0.64 | -5.61% | 19 | 9,282 | 18.38% |
| XOM240119P00120000 | 2023-11-28 3:11PM EST | 120.00 | 15.70 | 16.00 | 16.20 | -0.70 | -4.27% | 2,190 | 638 | 20.22% |
| XOM240119P00125000 | 2023-11-28 3:11PM EST | 125.00 | 20.75 | 21.00 | 21.20 | -0.66 | -3.08% | 2,195 | 205 | 24.81% |
| XOM240119P00130000 | 2023-11-28 3:11PM EST | 130.00 | 25.75 | 25.80 | 26.35 | -0.62 | -2.35% | 1,720 | 198 | 33.89% |
| XOM240119P00135000 | 2023-11-28 3:11PM EST | 135.00 | 30.70 | 30.90 | 31.25 | -0.60 | -1.92% | 45 | 24 | 35.16% |
| XOM240119P00140000 | 2023-11-15 3:51PM EST | 140.00 | 36.50 | 35.85 | 36.35 | 0.00 | - | 960 | 0 | 42.53% |
| XOM240119P00145000 | 2023-11-28 3:11PM EST | 145.00 | 40.70 | 40.75 | 41.30 | -0.69 | -1.67% | 885 | 75 | 44.82% |
| XOM240119P00150000 | 2023-11-15 3:51PM EST | 150.00 | 46.35 | 45.90 | 46.35 | 0.00 | - | 1,360 | 0 | 50.29% |
| XOM240119P00155000 | 2023-11-15 3:51PM EST | 155.00 | 51.50 | 50.80 | 51.40 | 0.00 | - | 1,460 | 0 | 55.52% |
| XOM240119P00160000 | 2023-11-15 3:51PM EST | 160.00 | 56.50 | 55.85 | 56.35 | 0.00 | - | 1,020 | 0 | 57.28% |
| XOM240119P00165000 | 2023-11-15 3:52PM EST | 165.00 | 61.49 | 60.75 | 61.35 | 0.00 | - | 260 | 0 | 60.55% |
| XOM240119P00170000 | 2023-11-15 3:52PM EST | 170.00 | 66.30 | 64.45 | 67.35 | 0.00 | - | 133 | 0 | 85.94% |
| XOM240119P00175000 | 2023-10-26 9:56AM EST | 175.00 | 67.45 | 69.70 | 72.30 | 0.00 | - | 4 | 0 | 88.77% |
© 2023 Yahoo. Todos los derechos reservados.