U.S. markets close in 11 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
113.99-0.93 (-0.81%)
A partir del 03:49PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240119C000275002023-02-07 10:25AM EST27.5085.6986.5086.950.00-1669.73%
XOM240119C000300002023-02-08 10:16AM EST30.0085.0084.1084.40+2.05+2.47%812866.55%
XOM240119C000325002022-11-28 9:30AM EST32.5075.700.000.000.00-110.00%
XOM240119C000350002022-11-30 3:44PM EST35.0077.4574.9576.100.00-1971990.00%
XOM240119C000375002022-09-02 10:58AM EST37.5059.1949.6551.200.00-660.00%
XOM240119C000400002022-11-21 10:04AM EST40.0069.3068.1068.650.00-150.00%
XOM240119C000425002022-11-14 11:45AM EST42.5072.1563.8564.750.00-8100.00%
XOM240119C000450002023-02-07 10:29AM EST45.0067.8769.0569.400.00-110150.98%
XOM240119C000475002023-01-12 9:38AM EST47.5064.7866.5067.000.00-35150.15%
XOM240119C000500002023-02-08 10:18AM EST50.0064.9064.1064.40+0.60+0.93%4537145.65%
XOM240119C000525002023-01-17 10:36AM EST52.5061.2561.5061.950.00-2513044.12%
XOM240119C000550002023-02-07 3:59PM EST55.0060.0359.1059.450.00-559641.75%
XOM240119C000575002023-02-06 1:38PM EST57.5054.3056.5556.950.00-53,13139.48%
XOM240119C000600002023-02-07 12:25PM EST60.0054.2254.0554.700.00-122,77140.63%
XOM240119C000625002023-02-02 1:43PM EST62.5048.6751.7052.400.00-241,88240.49%
XOM240119C000650002023-02-08 12:31PM EST65.0049.9249.4050.00-0.53-1.05%21,05339.16%
XOM240119C000675002023-02-08 3:05PM EST67.5047.4147.2047.60-0.29-0.61%289737.79%
XOM240119C000700002023-02-08 12:00PM EST70.0045.0945.0045.30+3.10+7.38%203,16137.13%
XOM240119C000725002023-02-07 1:31PM EST72.5042.0542.7043.100.00-2998736.94%
XOM240119C000750002023-02-08 12:33PM EST75.0040.8840.5040.85+0.43+1.06%22,60936.22%
XOM240119C000775002023-02-03 11:37AM EST77.5037.0938.3038.700.00-83,05335.86%
XOM240119C000800002023-02-08 2:50PM EST80.0036.6536.3036.55-0.05-0.14%203,35635.31%
XOM240119C000825002023-02-07 12:36PM EST82.5034.0634.2034.500.00-1651535.01%
XOM240119C000850002023-02-07 2:51PM EST85.0032.6432.2032.450.00-334,61334.52%
XOM240119C000875002023-02-06 10:21AM EST87.5027.2930.1530.500.00-73,35334.21%
XOM240119C000900002023-02-08 12:10PM EST90.0028.1528.3028.60-0.35-1.23%206,08533.88%
XOM240119C000925002023-02-08 3:23PM EST92.5026.3526.4026.65+0.02+0.08%102,63333.22%
XOM240119C000950002023-02-08 12:56PM EST95.0024.9524.6024.90-0.04-0.16%24,32033.01%
XOM240119C000975002023-02-08 1:13PM EST97.5023.1222.8023.05+1.52+7.04%342,45832.32%
XOM240119C001000002023-02-08 1:25PM EST100.0021.5321.0521.35+0.04+0.19%3811,19731.91%
XOM240119C001050002023-02-08 12:17PM EST105.0018.0117.9518.20+0.41+2.33%36,69831.22%
XOM240119C001100002023-02-08 11:52AM EST110.0015.0015.0015.20-0.50-3.23%147,42330.24%
XOM240119C001150002023-02-08 3:07PM EST115.0012.5012.3012.50-0.32-2.50%377,22829.32%
XOM240119C001200002023-02-08 3:30PM EST120.0010.1510.0010.20-0.35-3.33%3648,69228.67%
XOM240119C001250002023-02-08 3:32PM EST125.008.158.058.20-0.27-3.21%1604,56428.04%
XOM240119C001300002023-02-08 3:31PM EST130.006.456.306.50-0.15-2.27%2810,27727.47%
XOM240119C001350002023-02-08 3:32PM EST135.005.004.905.05-0.25-4.76%2215,68626.87%
XOM240119C001400002023-02-08 12:47PM EST140.003.803.703.90-0.05-1.30%217,17026.44%
XOM240119C001450002023-02-08 1:04PM EST145.002.962.772.94-0.04-1.33%334,45025.93%
XOM240119C001500002023-02-08 1:04PM EST150.002.212.072.21+0.01+0.45%6924,92025.56%
XOM240119C001550002023-02-08 3:12PM EST155.001.571.531.61+0.14+9.79%320525.10%
XOM240119C001600002023-02-08 11:27AM EST160.001.151.101.18-0.01-0.86%11,56824.81%
XOM240119C001650002023-02-08 11:29AM EST165.000.830.790.87-0.09-9.78%4485324.62%
XOM240119C001700002023-02-08 3:11PM EST170.000.590.570.63-0.02-3.28%891,77024.41%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240119P000275002023-02-07 10:12AM EST27.500.050.020.110.00-12,08158.79%
XOM240119P000300002023-02-07 10:17AM EST30.000.030.050.090.00-225755.66%
XOM240119P000325002023-01-26 9:59AM EST32.500.100.020.130.00-13652.93%
XOM240119P000350002023-02-07 3:49PM EST35.000.080.030.140.00-430050.78%
XOM240119P000375002023-02-07 10:53AM EST37.500.100.060.170.00-112752.44%
XOM240119P000400002023-02-07 10:18AM EST40.000.130.070.200.00-2130550.78%
XOM240119P000425002023-01-30 12:58PM EST42.500.200.060.230.00-216249.02%
XOM240119P000450002023-02-01 2:00PM EST45.000.200.080.270.00-519847.56%
XOM240119P000475002023-02-07 11:48AM EST47.500.240.120.320.00-217246.24%
XOM240119P000500002023-02-02 10:08AM EST50.000.160.140.370.00-157744.87%
XOM240119P000525002023-02-07 11:19AM EST52.500.320.200.420.00-1,0001,41743.41%
XOM240119P000550002023-02-06 11:55AM EST55.000.400.350.430.00-149341.24%
XOM240119P000575002023-02-03 10:27AM EST57.500.500.330.500.00-416240.09%
XOM240119P000600002023-02-07 3:51PM EST60.000.530.420.620.00-1093,23739.53%
XOM240119P000625002023-02-06 2:42PM EST62.500.710.510.660.00-147837.82%
XOM240119P000650002023-02-03 10:13AM EST65.000.680.610.840.00-33,08337.57%
XOM240119P000675002023-02-06 10:02AM EST67.501.020.740.970.00-11,33336.62%
XOM240119P000700002023-02-07 3:55PM EST70.001.001.001.060.00-212,31435.23%
XOM240119P000725002023-02-02 2:13PM EST72.501.541.191.250.00-86,41934.55%
XOM240119P000750002023-02-08 3:29PM EST75.001.441.401.48-0.05-3.36%123,05333.96%
XOM240119P000775002023-02-03 10:39AM EST77.501.751.651.720.00-302,88233.25%
XOM240119P000800002023-02-08 9:47AM EST80.001.851.942.00-0.16-7.96%157,43032.61%
XOM240119P000825002023-02-07 2:19PM EST82.502.302.252.340.00-63,21232.08%
XOM240119P000850002023-02-07 10:55AM EST85.002.822.622.750.00-102,16731.68%
XOM240119P000875002023-02-06 10:29AM EST87.503.693.003.150.00-852,49631.04%
XOM240119P000900002023-02-08 1:36PM EST90.003.473.503.60-0.09-2.53%82,67830.44%
XOM240119P000925002023-02-03 2:07PM EST92.504.554.004.150.00-15,40430.00%
XOM240119P000950002023-02-08 2:56PM EST95.004.604.604.70+0.10+2.22%31,34829.39%
XOM240119P000975002023-02-07 2:21PM EST97.505.305.255.350.00-134,29728.91%
XOM240119P001000002023-02-08 3:29PM EST100.006.015.906.05+0.31+5.44%2109,48228.39%
XOM240119P001050002023-02-08 3:31PM EST105.007.657.557.70+0.34+4.65%1384,54827.49%
XOM240119P001100002023-02-08 1:03PM EST110.009.359.509.60+0.15+1.63%1507,23426.48%
XOM240119P001150002023-02-08 3:31PM EST115.0011.7111.6011.80+0.36+3.17%272,72625.46%
XOM240119P001200002023-02-08 9:37AM EST120.0013.6014.2014.45-1.15-7.80%1058324.70%
XOM240119P001250002023-02-06 3:06PM EST125.0018.8017.1017.350.00-24653823.73%
XOM240119P001300002023-02-06 2:35PM EST130.0022.1520.4020.650.00-2943222.91%
XOM240119P001350002023-02-01 11:35AM EST135.0023.0023.8524.250.00-226022.02%
XOM240119P001400002023-02-02 2:53PM EST140.0031.6027.8028.100.00-817920.91%
XOM240119P001450002022-10-24 9:20AM EST145.0041.680.000.000.00-1360.00%
XOM240119P001500002023-02-07 3:34PM EST150.0036.4036.5536.95+0.40+1.11%113220.20%
XOM240119P001600002023-01-31 10:13AM EST160.0046.3046.3047.000.00--123.84%
XOM240119P001700002023-01-27 3:49PM EST170.0054.7056.3057.050.00-23627.20%