U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
103.90-0.06 (-0.06%)
Al cierre: 04:01PM EST
103.89 -0.01 (-0.01%)
Fuera de horario: 06:35PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240119C000275002023-11-13 3:29PM EST27.5077.3074.9578.750.00-234187.89%
XOM240119C000300002023-11-14 10:05AM EST30.0074.5872.4576.300.00-1010177.73%
XOM240119C000325002023-08-14 2:53PM EST32.5079.2083.9084.650.00-20466.31%
XOM240119C000350002023-11-13 3:59PM EST35.0069.7567.5071.350.00-1,5002159.86%
XOM240119C000375002023-08-14 2:50PM EST37.5074.2579.0079.650.00-90412.38%
XOM240119C000400002023-11-13 3:29PM EST40.0064.8062.5566.400.00-142144.14%
XOM240119C000425002023-11-14 10:16AM EST42.5062.3160.6563.900.00-4033147.95%
XOM240119C000450002023-11-17 1:59PM EST45.0060.7858.1561.450.00-2065140.33%
XOM240119C000475002023-11-13 3:59PM EST47.5057.3555.7058.950.00-5,9890133.11%
XOM240119C000500002023-11-22 10:27AM EST50.0053.7053.2556.100.00-2179120.70%
XOM240119C000525002023-11-17 10:15AM EST52.5051.5050.7053.700.00-14114.45%
XOM240119C000550002023-11-17 11:04AM EST55.0049.5548.2051.500.00-420111.96%
XOM240119C000575002023-11-20 1:20PM EST57.5048.1045.7549.050.00-24106.59%
XOM240119C000600002023-11-16 11:19AM EST60.0042.9543.2046.550.00-110299.51%
XOM240119C000625002023-11-14 10:59AM EST62.5042.8141.7542.300.00-32384.38%
XOM240119C000650002023-11-22 10:07AM EST65.0038.4039.2039.650.00-210775.98%
XOM240119C000675002023-11-16 9:33AM EST67.5036.0036.7537.200.00-1472.22%
XOM240119C000700002023-11-28 2:29PM EST70.0034.8534.3034.70+1.05+3.11%669767.77%
XOM240119C000725002023-11-22 10:29AM EST72.5031.4531.8532.300.00-18664.50%
XOM240119C000750002023-11-16 10:54AM EST75.0028.1029.2029.950.00-143459.52%
XOM240119C000775002023-11-13 2:13PM EST77.5027.4026.7027.300.00-653353.17%
XOM240119C000800002023-11-27 3:22PM EST80.0024.3524.5024.750.00-11,78250.88%
XOM240119C000825002023-11-28 2:29PM EST82.5022.5022.0522.30+2.19+10.78%143849.00%
XOM240119C000850002023-11-28 9:37AM EST85.0020.0519.6519.90+0.41+2.09%44,30045.58%
XOM240119C000875002023-11-16 10:10AM EST87.5016.1017.2017.500.00-53,39341.97%
XOM240119C000900002023-11-28 12:57PM EST90.0015.6714.8515.10+0.82+5.52%17,23938.18%
XOM240119C000925002023-11-28 9:37AM EST92.5012.8512.5512.75-0.40-3.02%21,94834.68%
XOM240119C000950002023-11-28 2:49PM EST95.0010.7010.3510.55+0.45+4.39%139,33032.15%
XOM240119C000975002023-11-28 3:00PM EST97.508.638.258.40+0.33+3.98%42,77329.37%
XOM240119C001000002023-11-28 3:59PM EST100.006.406.356.45-0.14-2.14%7718,64427.21%
XOM240119C001050002023-11-28 3:58PM EST105.003.273.203.30-0.11-3.25%2,98429,17724.10%
XOM240119C001100002023-11-28 3:57PM EST110.001.351.321.38-0.04-2.88%2,30923,92722.44%
XOM240119C001150002023-11-28 3:57PM EST115.000.520.510.53-0.02-3.70%66728,62222.34%
XOM240119C001200002023-11-28 3:49PM EST120.000.250.240.250.00-1,45535,03523.98%
XOM240119C001250002023-11-28 1:27PM EST125.000.140.130.14-0.02-12.50%14924,83126.12%
XOM240119C001300002023-11-28 3:57PM EST130.000.090.070.09-0.01-10.00%13420,59628.52%
XOM240119C001350002023-11-28 11:50AM EST135.000.060.050.06-0.01-14.29%17915,55830.66%
XOM240119C001400002023-11-28 10:13AM EST140.000.040.010.040.00-23613,87332.62%
XOM240119C001450002023-11-28 9:52AM EST145.000.030.020.040.00-26,07235.74%
XOM240119C001500002023-11-28 9:32AM EST150.000.010.010.02-0.01-50.00%206,96235.94%
XOM240119C001550002023-11-21 11:28AM EST155.000.020.000.030.00-503,06340.63%
XOM240119C001600002023-11-21 2:57PM EST160.000.010.000.030.00-203,08143.36%
XOM240119C001650002023-11-03 2:09PM EST165.000.030.000.020.00-32,34944.14%
XOM240119C001700002023-11-17 10:35AM EST170.000.010.000.020.00-23,48046.88%
XOM240119C001750002023-11-13 2:36PM EST175.000.020.000.040.00-101,50252.73%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240119P000275002023-10-03 12:41PM EST27.500.010.000.070.00-52,293132.81%
XOM240119P000300002023-08-10 11:09AM EST30.000.010.000.060.00-31,160121.88%
XOM240119P000325002023-11-01 12:36PM EST32.500.010.000.010.00-36796.88%
XOM240119P000350002023-10-11 8:36AM EST35.000.020.000.000.00-19234550.00%
XOM240119P000375002023-08-04 2:42PM EST37.500.050.000.020.00-112790.63%
XOM240119P000400002023-10-30 9:08AM EST40.000.020.000.010.00-1060281.25%
XOM240119P000425002023-11-21 9:58AM EST42.500.010.000.010.00-131975.00%
XOM240119P000450002023-10-16 2:55PM EST45.000.020.000.070.00-133285.16%
XOM240119P000475002023-08-02 1:37PM EST47.500.040.000.030.00-1026873.44%
XOM240119P000500002023-11-21 9:55AM EST50.000.010.000.010.00-173762.50%
XOM240119P000525002023-09-21 8:50AM EST52.500.020.000.100.00-11,46373.44%
XOM240119P000550002023-11-21 9:58AM EST55.000.010.000.020.00-274757.81%
XOM240119P000575002023-10-27 9:43AM EST57.500.030.000.010.00-2051.56%
XOM240119P000600002023-11-21 9:54AM EST60.000.010.000.020.00-13,26050.78%
XOM240119P000625002023-11-16 2:24PM EST62.500.010.000.020.00-147350.78%
XOM240119P000650002023-11-21 9:53AM EST65.000.010.000.040.00-13,36750.78%
XOM240119P000675002023-11-16 10:06AM EST67.500.030.000.050.00-21,64348.44%
XOM240119P000700002023-11-28 3:57PM EST70.000.010.010.02-0.01-50.00%234,19440.23%
XOM240119P000725002023-10-30 2:54PM EST72.500.120.010.020.00-26,93036.72%
XOM240119P000750002023-11-27 2:08PM EST75.000.030.020.030.00-94,21235.16%
XOM240119P000775002023-11-27 1:32PM EST77.500.040.030.040.00-25,55633.20%
XOM240119P000800002023-11-28 3:03PM EST80.000.050.050.06-0.01-16.67%413,24831.74%
XOM240119P000825002023-11-28 12:08PM EST82.500.070.070.08-0.02-22.22%24,17029.69%
XOM240119P000850002023-11-28 11:55AM EST85.000.100.110.12-0.04-28.57%417,88328.13%
XOM240119P000875002023-11-28 1:59PM EST87.500.170.170.19-0.03-15.00%196,05626.91%
XOM240119P000900002023-11-28 3:15PM EST90.000.270.280.30-0.05-15.62%4087,76825.73%
XOM240119P000925002023-11-28 3:57PM EST92.500.460.450.470.00-77614,74024.54%
XOM240119P000950002023-11-28 3:57PM EST95.000.720.710.74-0.03-4.00%41014,72523.49%
XOM240119P000975002023-11-28 3:18PM EST97.501.051.091.12-0.05-4.55%19021,38022.27%
XOM240119P001000002023-11-28 3:54PM EST100.001.661.651.71-0.02-1.19%54730,68321.30%
XOM240119P001050002023-11-28 3:43PM EST105.003.453.503.55-0.04-1.15%1,75925,07718.70%
XOM240119P001100002023-11-27 3:19PM EST110.006.136.656.75-0.86-12.30%117,76716.36%
XOM240119P001150002023-11-28 2:51PM EST115.0010.7611.0011.35-0.64-5.61%199,28218.38%
XOM240119P001200002023-11-28 3:11PM EST120.0015.7016.0016.20-0.70-4.27%2,19063820.22%
XOM240119P001250002023-11-28 3:11PM EST125.0020.7521.0021.20-0.66-3.08%2,19520524.81%
XOM240119P001300002023-11-28 3:11PM EST130.0025.7525.8026.35-0.62-2.35%1,72019833.89%
XOM240119P001350002023-11-28 3:11PM EST135.0030.7030.9031.25-0.60-1.92%452435.16%
XOM240119P001400002023-11-15 3:51PM EST140.0036.5035.8536.350.00-960042.53%
XOM240119P001450002023-11-28 3:11PM EST145.0040.7040.7541.30-0.69-1.67%8857544.82%
XOM240119P001500002023-11-15 3:51PM EST150.0046.3545.9046.350.00-1,360050.29%
XOM240119P001550002023-11-15 3:51PM EST155.0051.5050.8051.400.00-1,460055.52%
XOM240119P001600002023-11-15 3:51PM EST160.0056.5055.8556.350.00-1,020057.28%
XOM240119P001650002023-11-15 3:52PM EST165.0061.4960.7561.350.00-260060.55%
XOM240119P001700002023-11-15 3:52PM EST170.0066.3064.4567.350.00-133085.94%
XOM240119P001750002023-10-26 9:56AM EST175.0067.4569.7072.300.00-4088.77%