U.S. markets open in 8 hours 39 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
87.31-1.37 (-1.54%)
Al cierre: 04:03PM EDT
87.38 +0.07 (+0.08%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240119C000275002022-09-02 11:51AM EDT27.5068.9459.1561.000.00-6451.66%
XOM240119C000300002022-09-06 3:56PM EDT30.0064.760.000.000.00-1500.00%
XOM240119C000325002022-09-02 11:37AM EDT32.5064.1054.3556.000.00-2160.35%
XOM240119C000350002022-09-02 11:38AM EDT35.0061.6151.8553.500.00-4456.30%
XOM240119C000375002022-09-02 11:58AM EDT37.5059.1949.6551.200.00-6654.64%
XOM240119C000400002022-09-28 9:39AM EDT40.0046.500.000.000.00-200.00%
XOM240119C000425002022-09-02 12:23PM EDT42.5054.2344.6546.400.00-101549.37%
XOM240119C000450002022-09-27 1:59PM EDT45.0041.560.000.000.00-200.00%
XOM240119C000475002022-08-04 2:21PM EDT47.5041.7548.3549.400.00-105183.30%
XOM240119C000500002022-09-29 3:17PM EDT50.0039.600.000.000.00-700.00%
XOM240119C000525002022-09-27 9:45AM EDT52.5034.200.000.000.00-400.00%
XOM240119C000550002022-09-26 1:17PM EDT55.0032.030.000.000.00-800.00%
XOM240119C000575002022-09-26 9:37AM EDT57.5030.370.000.000.00-100.00%
XOM240119C000600002022-09-30 9:32AM EDT60.0031.350.000.000.00-300.00%
XOM240119C000625002022-09-27 11:56AM EDT62.5027.490.000.000.00-600.00%
XOM240119C000650002022-09-30 9:40AM EDT65.0027.300.000.000.00-200.00%
XOM240119C000675002022-09-29 3:32PM EDT67.5026.400.000.000.00-1200.00%
XOM240119C000700002022-09-30 2:49PM EDT70.0023.690.000.000.00-900.00%
XOM240119C000725002022-09-28 3:50PM EDT72.5023.500.000.000.00-100.00%
XOM240119C000750002022-09-29 10:29AM EDT75.0020.800.000.000.00-2200.00%
XOM240119C000775002022-09-30 3:15PM EDT77.5019.150.000.000.00-100.00%
XOM240119C000800002022-09-30 3:19PM EDT80.0017.910.000.000.00-3000.00%
XOM240119C000825002022-09-27 3:00PM EDT82.5015.990.000.000.00-500.00%
XOM240119C000850002022-09-30 2:55PM EDT85.0015.350.000.000.00-13500.00%
XOM240119C000875002022-09-29 2:56PM EDT87.5014.750.000.000.00-600.05%
XOM240119C000900002022-09-30 3:46PM EDT90.0013.300.000.000.00-2000.78%
XOM240119C000925002022-09-30 3:56PM EDT92.5012.050.000.000.00-11801.56%
XOM240119C000950002022-09-30 3:54PM EDT95.0011.270.000.000.00-10101.56%
XOM240119C000975002022-09-30 2:28PM EDT97.5010.400.000.000.00-203.13%
XOM240119C001000002022-09-30 3:22PM EDT100.009.500.000.000.00-2103.13%
XOM240119C001050002022-09-30 2:18PM EDT105.008.250.000.000.00-403.13%
XOM240119C001100002022-09-30 1:48PM EDT110.007.000.000.000.00-103.13%
XOM240119C001150002022-09-29 12:13PM EDT115.006.400.000.000.00-1006.25%
XOM240119C001200002022-09-30 3:56PM EDT120.004.700.000.000.00-1006.25%
XOM240119C001250002022-09-29 10:42AM EDT125.004.150.000.000.00-206.25%
XOM240119C001300002022-09-29 12:13PM EDT130.003.800.000.000.00-1206.25%
XOM240119C001350002022-09-28 3:27PM EDT135.003.150.000.000.00-606.25%
XOM240119C001400002022-09-28 11:41AM EDT140.002.500.000.000.00-106.25%
XOM240119C001450002022-09-27 3:05PM EDT145.002.030.000.000.00-2012.50%
XOM240119C001500002022-09-30 2:23PM EDT150.001.700.000.000.00-2012.50%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240119P000275002022-09-29 3:41PM EDT27.500.450.000.000.00-2025.00%
XOM240119P000300002022-09-27 1:56PM EDT30.000.570.000.000.00-4025.00%
XOM240119P000325002022-09-27 1:54PM EDT32.500.720.000.000.00-2025.00%
XOM240119P000350002022-09-27 1:55PM EDT35.000.920.000.000.00-2012.50%
XOM240119P000375002022-09-27 1:54PM EDT37.501.110.000.000.00-2012.50%
XOM240119P000400002022-09-28 2:13PM EDT40.001.200.000.000.00-4012.50%
XOM240119P000425002022-09-27 1:55PM EDT42.501.590.000.000.00-2012.50%
XOM240119P000450002022-09-26 3:59PM EDT45.001.930.000.000.00-5012.50%
XOM240119P000475002022-09-23 10:40AM EDT47.502.000.000.000.00-5012.50%
XOM240119P000500002022-09-28 2:06PM EDT50.002.290.000.000.00-1012.50%
XOM240119P000525002022-09-21 2:01PM EDT52.502.050.000.000.00-1012.50%
XOM240119P000550002022-09-28 3:27PM EDT55.003.000.000.000.00-1006.25%
XOM240119P000575002022-09-26 3:59PM EDT57.504.100.000.000.00-1206.25%
XOM240119P000600002022-09-30 1:49PM EDT60.004.000.000.000.00-1606.25%
XOM240119P000625002022-09-29 3:15PM EDT62.504.600.000.000.00-10006.25%
XOM240119P000650002022-09-29 12:49PM EDT65.005.070.000.000.00-406.25%
XOM240119P000675002022-09-29 3:46PM EDT67.505.850.000.000.00-7306.25%
XOM240119P000700002022-09-30 3:46PM EDT70.006.730.000.000.00-2203.13%
XOM240119P000725002022-09-29 12:54PM EDT72.507.250.000.000.00-203.13%
XOM240119P000750002022-09-29 1:20PM EDT75.008.120.000.000.00-90103.13%
XOM240119P000775002022-09-27 12:51PM EDT77.5010.270.000.000.00-703.13%
XOM240119P000800002022-09-30 3:30PM EDT80.0010.350.000.000.00-1201.56%
XOM240119P000825002022-09-30 2:00PM EDT82.5011.300.000.000.00-2701.56%
XOM240119P000850002022-09-30 2:46PM EDT85.0012.700.000.000.00-1600.78%
XOM240119P000875002022-09-30 1:57PM EDT87.5013.650.000.000.00-5200.00%
XOM240119P000900002022-09-30 2:39PM EDT90.0015.250.000.000.00-5600.00%
XOM240119P000925002022-09-30 3:56PM EDT92.5016.650.000.000.00-18100.00%
XOM240119P000950002022-09-30 2:43PM EDT95.0018.100.000.000.00-4000.00%
XOM240119P000975002022-09-26 3:10PM EDT97.5021.600.000.000.00-900.00%
XOM240119P001000002022-09-29 12:32PM EDT100.0020.500.000.000.00-100.00%
XOM240119P001050002022-09-23 10:10AM EDT105.0025.300.000.000.00-100.00%
XOM240119P001100002022-09-23 2:45PM EDT110.0029.570.000.000.00-100.00%
XOM240119P001150002022-09-12 12:52PM EDT115.0025.400.000.000.00-400.00%
XOM240119P001200002022-09-26 10:49AM EDT120.0037.600.000.000.00-200.00%
XOM240119P001250002022-06-08 11:26AM EDT125.0028.8842.4543.350.00-91039.73%
XOM240119P001300002022-07-01 10:37AM EDT130.0048.2537.7038.650.00-340.00%
XOM240119P001350002022-08-23 11:31AM EDT135.0040.9545.1545.900.00-10310.00%
XOM240119P001400002022-08-31 2:23PM EDT140.0046.7553.0053.350.00-101525.34%
XOM240119P001450002022-07-13 12:48PM EDT145.0061.9052.0552.850.00-16350.00%
XOM240119P001500002022-09-26 1:14PM EDT150.0066.040.000.000.00-600.00%