XOM - Exxon Mobil Corporation

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240119C000275002023-05-18 1:28PM EDT27.5077.7578.2078.900.00-1584.38%
XOM240119C000300002023-05-24 10:05AM EDT30.0077.3575.7076.450.00-111280.18%
XOM240119C000325002023-05-24 3:50PM EDT32.5075.2573.2574.000.00-1177.20%
XOM240119C000350002023-05-12 3:38PM EDT35.0070.4570.7571.500.00-3,520072.66%
XOM240119C000375002023-05-12 3:38PM EDT37.5067.9568.3069.050.00-9369.92%
XOM240119C000400002023-05-12 3:39PM EDT40.0065.4565.8066.550.00-14265.92%
XOM240119C000425002023-05-15 1:22PM EDT42.5063.7063.3064.100.00-91062.79%
XOM240119C000450002023-05-15 2:34PM EDT45.0060.8760.8561.600.00-1910059.77%
XOM240119C000475002023-05-12 3:38PM EDT47.5057.9558.3559.150.00-5,280156.93%
XOM240119C000500002023-06-02 3:18PM EDT50.0056.5055.9556.65+3.01+5.63%122754.64%
XOM240119C000525002023-02-10 4:21PM EDT52.5066.5555.5056.300.00-630775.73%
XOM240119C000550002023-05-16 12:59PM EDT55.0048.5851.0551.750.00-15050.17%
XOM240119C000575002023-05-15 10:35AM EDT57.5049.0148.7049.300.00-1289952.56%
XOM240119C000600002023-06-02 11:36AM EDT60.0046.2046.3046.95+3.10+7.19%41,43351.12%
XOM240119C000625002023-05-15 10:13AM EDT62.5043.5343.9044.550.00-178049.05%
XOM240119C000650002023-05-19 3:14PM EDT65.0042.4141.5542.200.00-197847.42%
XOM240119C000675002023-05-30 11:00AM EDT67.5037.1339.2039.850.00-1364145.72%
XOM240119C000700002023-05-30 11:21AM EDT70.0035.0037.0537.450.00-158043.56%
XOM240119C000725002023-05-31 3:08PM EDT72.5031.6534.7535.350.00-575643.43%
XOM240119C000750002023-05-30 2:36PM EDT75.0030.8132.5532.950.00-152,63541.14%
XOM240119C000775002023-05-23 11:37AM EDT77.5032.8030.5030.800.00-53,14940.27%
XOM240119C000800002023-06-01 3:15PM EDT80.0026.9028.3528.550.00-223,02238.68%
XOM240119C000825002023-05-31 2:37PM EDT82.5023.5026.2526.450.00-860337.72%
XOM240119C000850002023-06-01 11:26AM EDT85.0022.3724.0024.450.00-74,77037.00%
XOM240119C000875002023-06-01 11:26AM EDT87.5020.4222.2522.550.00-53,43836.46%
XOM240119C000900002023-06-02 11:56AM EDT90.0020.4020.3020.65+1.85+9.97%587,52435.67%
XOM240119C000925002023-06-02 12:10PM EDT92.5018.4318.4518.70+2.58+16.28%5034.47%
XOM240119C000950002023-06-02 11:38AM EDT95.0016.4316.7016.90+0.58+3.66%324,60533.61%
XOM240119C000975002023-06-02 9:52AM EDT97.5014.5515.0015.20+0.35+2.46%162,49032.84%
XOM240119C001000002023-06-02 3:16PM EDT100.0013.6013.4013.60+1.20+9.68%3211,47532.15%
XOM240119C001050002023-06-02 1:27PM EDT105.0010.6810.4510.65+1.28+13.62%457,81830.76%
XOM240119C001100002023-06-02 3:21PM EDT110.008.057.958.15+1.15+16.67%298,30429.65%
XOM240119C001150002023-06-02 3:35PM EDT115.005.905.806.00+0.65+12.38%2313,23928.46%
XOM240119C001200002023-06-02 3:57PM EDT120.004.204.154.25+0.60+16.67%10115,40727.33%
XOM240119C001250002023-06-02 3:06PM EDT125.002.952.893.00+0.30+11.32%6014,69926.72%
XOM240119C001300002023-06-02 11:13AM EDT130.001.981.962.04+0.21+11.86%42026.07%
XOM240119C001350002023-06-02 2:30PM EDT135.001.341.291.37+0.20+17.54%3025.62%
XOM240119C001400002023-06-02 3:34PM EDT140.000.870.840.91+0.08+10.13%488,08925.32%
XOM240119C001450002023-06-02 12:32PM EDT145.000.570.560.60+0.03+5.56%45,29425.10%
XOM240119C001500002023-06-02 1:03PM EDT150.000.380.340.55+0.06+18.75%116,62926.64%
XOM240119C001550002023-05-18 10:33AM EDT155.000.320.170.360.00-7952326.34%
XOM240119C001600002023-06-02 2:50PM EDT160.000.200.190.250.00-11,72426.42%
XOM240119C001650002023-05-30 12:28PM EDT165.000.190.080.200.00-151,31527.05%
XOM240119C001700002023-05-31 1:51PM EDT170.000.080.050.170.00-53,00627.83%
XOM240119C001750002023-05-26 9:43AM EDT175.000.130.030.14+0.03+30.00%1028.47%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240119P000275002023-05-31 10:10AM EDT27.500.030.010.060.00-52,28764.06%
XOM240119P000300002023-05-30 12:57PM EDT30.000.040.030.110.00-50098365.04%
XOM240119P000325002023-05-24 11:10AM EDT32.500.050.020.130.00-105261.72%
XOM240119P000350002023-05-30 12:46PM EDT35.000.060.020.140.00-2242258.40%
XOM240119P000375002023-04-28 12:14PM EDT37.500.070.050.140.00-112656.15%
XOM240119P000400002023-05-26 1:39PM EDT40.000.090.010.160.00-1644452.15%
XOM240119P000425002023-05-03 9:34AM EDT42.500.140.000.000.00-3132125.00%
XOM240119P000450002023-05-31 11:40AM EDT45.000.140.100.180.00-3051.17%
XOM240119P000475002023-05-12 3:41PM EDT47.500.210.070.270.00-1326151.37%
XOM240119P000500002023-05-22 10:42AM EDT50.000.220.130.300.00-262449.22%
XOM240119P000525002023-05-22 10:46AM EDT52.500.240.200.300.00-11,41546.34%
XOM240119P000550002023-05-30 9:51AM EDT55.000.410.220.350.00-1055044.78%
XOM240119P000575002023-05-31 1:54PM EDT57.500.490.270.480.00-216744.63%
XOM240119P000600002023-06-01 2:11PM EDT60.000.480.370.490.00-2504,02042.09%
XOM240119P000625002023-06-02 11:42AM EDT62.500.530.440.65-0.15-22.06%3052141.82%
XOM240119P000650002023-06-01 12:06PM EDT65.000.720.570.700.00-13,25639.82%
XOM240119P000675002023-06-01 9:49AM EDT67.501.020.680.810.00-21,69838.48%
XOM240119P000700002023-06-01 3:31PM EDT70.000.940.840.96-0.11-10.48%14,09337.43%
XOM240119P000725002023-05-30 3:44PM EDT72.501.091.011.17-0.22-16.79%17,18136.69%
XOM240119P000750002023-06-02 9:42AM EDT75.001.371.221.34-0.21-13.29%54,12635.40%
XOM240119P000775002023-06-02 12:50PM EDT77.501.561.471.60-0.47-23.15%14,84934.58%
XOM240119P000800002023-06-02 3:27PM EDT80.001.821.771.88-0.25-12.08%912,06033.66%
XOM240119P000825002023-06-02 12:14PM EDT82.502.222.112.21-0.23-9.39%113,90932.79%
XOM240119P000850002023-06-02 2:40PM EDT85.002.532.512.60-0.47-15.67%1076,20532.00%
XOM240119P000875002023-06-01 2:05PM EDT87.503.352.943.050.00-764,92131.23%
XOM240119P000900002023-06-02 3:29PM EDT90.003.503.453.60-0.40-10.26%294,99730.62%
XOM240119P000925002023-06-02 3:31PM EDT92.504.054.054.25-0.75-15.62%810,11130.12%
XOM240119P000950002023-06-02 12:58PM EDT95.004.754.704.85-0.60-11.21%884,72529.14%
XOM240119P000975002023-06-02 10:57AM EDT97.505.605.455.60-0.60-9.68%6413,67628.43%
XOM240119P001000002023-06-02 12:38PM EDT100.006.406.256.45-0.90-12.33%10313,81227.76%
XOM240119P001050002023-06-02 1:24PM EDT105.008.218.258.55-0.84-9.28%10310,00226.75%
XOM240119P001100002023-06-02 1:54PM EDT110.0010.5510.6510.85-1.55-12.81%1910,42025.07%
XOM240119P001150002023-06-01 3:06PM EDT115.0014.6513.4513.900.00-213,84624.31%
XOM240119P001200002023-06-01 2:54PM EDT120.0017.0016.8017.25-1.25-6.85%24,46323.10%
XOM240119P001250002023-05-24 11:44AM EDT125.0021.2520.5520.90+2.00+10.39%14,54821.32%
XOM240119P001300002023-05-31 10:32AM EDT130.0027.8024.6025.200.00-4020.69%
XOM240119P001350002023-05-24 10:21AM EDT135.0028.0929.2029.500.00-210417.53%
XOM240119P001400002023-05-24 9:41AM EDT140.0032.3033.9534.550.00-57020.19%
XOM240119P001450002023-05-24 3:27PM EDT145.0037.3538.9539.550.00-1937522.17%
XOM240119P001500002023-05-31 2:47PM EDT150.0048.1543.9044.550.00-1004224.02%
XOM240119P001600002023-05-18 12:14PM EDT160.0055.1053.9054.600.00-1028.20%
XOM240119P001700002023-04-18 9:58AM EDT170.0055.5563.7564.700.00-2032.76%
XOM240119P001750002023-05-23 9:59AM EDT175.0068.0568.7569.700.00-2034.33%