Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:49PM EST. Mercado abierto.
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 | 2023-02-07 10:25AM EST | 27.50 | 85.69 | 86.50 | 86.95 | 0.00 | - | 1 | 6 | 69.73% |
| XOM240119C00030000 | 2023-02-08 10:16AM EST | 30.00 | 85.00 | 84.10 | 84.40 | +2.05 | +2.47% | 8 | 128 | 66.55% |
| XOM240119C00032500 | 2022-11-28 9:30AM EST | 32.50 | 75.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240119C00035000 | 2022-11-30 3:44PM EST | 35.00 | 77.45 | 74.95 | 76.10 | 0.00 | - | 197 | 199 | 0.00% |
| XOM240119C00037500 | 2022-09-02 10:58AM EST | 37.50 | 59.19 | 49.65 | 51.20 | 0.00 | - | 6 | 6 | 0.00% |
| XOM240119C00040000 | 2022-11-21 10:04AM EST | 40.00 | 69.30 | 68.10 | 68.65 | 0.00 | - | 1 | 5 | 0.00% |
| XOM240119C00042500 | 2022-11-14 11:45AM EST | 42.50 | 72.15 | 63.85 | 64.75 | 0.00 | - | 8 | 10 | 0.00% |
| XOM240119C00045000 | 2023-02-07 10:29AM EST | 45.00 | 67.87 | 69.05 | 69.40 | 0.00 | - | 1 | 101 | 50.98% |
| XOM240119C00047500 | 2023-01-12 9:38AM EST | 47.50 | 64.78 | 66.50 | 67.00 | 0.00 | - | 3 | 51 | 50.15% |
| XOM240119C00050000 | 2023-02-08 10:18AM EST | 50.00 | 64.90 | 64.10 | 64.40 | +0.60 | +0.93% | 45 | 371 | 45.65% |
| XOM240119C00052500 | 2023-01-17 10:36AM EST | 52.50 | 61.25 | 61.50 | 61.95 | 0.00 | - | 25 | 130 | 44.12% |
| XOM240119C00055000 | 2023-02-07 3:59PM EST | 55.00 | 60.03 | 59.10 | 59.45 | 0.00 | - | 5 | 596 | 41.75% |
| XOM240119C00057500 | 2023-02-06 1:38PM EST | 57.50 | 54.30 | 56.55 | 56.95 | 0.00 | - | 5 | 3,131 | 39.48% |
| XOM240119C00060000 | 2023-02-07 12:25PM EST | 60.00 | 54.22 | 54.05 | 54.70 | 0.00 | - | 12 | 2,771 | 40.63% |
| XOM240119C00062500 | 2023-02-02 1:43PM EST | 62.50 | 48.67 | 51.70 | 52.40 | 0.00 | - | 24 | 1,882 | 40.49% |
| XOM240119C00065000 | 2023-02-08 12:31PM EST | 65.00 | 49.92 | 49.40 | 50.00 | -0.53 | -1.05% | 2 | 1,053 | 39.16% |
| XOM240119C00067500 | 2023-02-08 3:05PM EST | 67.50 | 47.41 | 47.20 | 47.60 | -0.29 | -0.61% | 2 | 897 | 37.79% |
| XOM240119C00070000 | 2023-02-08 12:00PM EST | 70.00 | 45.09 | 45.00 | 45.30 | +3.10 | +7.38% | 20 | 3,161 | 37.13% |
| XOM240119C00072500 | 2023-02-07 1:31PM EST | 72.50 | 42.05 | 42.70 | 43.10 | 0.00 | - | 29 | 987 | 36.94% |
| XOM240119C00075000 | 2023-02-08 12:33PM EST | 75.00 | 40.88 | 40.50 | 40.85 | +0.43 | +1.06% | 2 | 2,609 | 36.22% |
| XOM240119C00077500 | 2023-02-03 11:37AM EST | 77.50 | 37.09 | 38.30 | 38.70 | 0.00 | - | 8 | 3,053 | 35.86% |
| XOM240119C00080000 | 2023-02-08 2:50PM EST | 80.00 | 36.65 | 36.30 | 36.55 | -0.05 | -0.14% | 20 | 3,356 | 35.31% |
| XOM240119C00082500 | 2023-02-07 12:36PM EST | 82.50 | 34.06 | 34.20 | 34.50 | 0.00 | - | 16 | 515 | 35.01% |
| XOM240119C00085000 | 2023-02-07 2:51PM EST | 85.00 | 32.64 | 32.20 | 32.45 | 0.00 | - | 33 | 4,613 | 34.52% |
| XOM240119C00087500 | 2023-02-06 10:21AM EST | 87.50 | 27.29 | 30.15 | 30.50 | 0.00 | - | 7 | 3,353 | 34.21% |
| XOM240119C00090000 | 2023-02-08 12:10PM EST | 90.00 | 28.15 | 28.30 | 28.60 | -0.35 | -1.23% | 20 | 6,085 | 33.88% |
| XOM240119C00092500 | 2023-02-08 3:23PM EST | 92.50 | 26.35 | 26.40 | 26.65 | +0.02 | +0.08% | 10 | 2,633 | 33.22% |
| XOM240119C00095000 | 2023-02-08 12:56PM EST | 95.00 | 24.95 | 24.60 | 24.90 | -0.04 | -0.16% | 2 | 4,320 | 33.01% |
| XOM240119C00097500 | 2023-02-08 1:13PM EST | 97.50 | 23.12 | 22.80 | 23.05 | +1.52 | +7.04% | 34 | 2,458 | 32.32% |
| XOM240119C00100000 | 2023-02-08 1:25PM EST | 100.00 | 21.53 | 21.05 | 21.35 | +0.04 | +0.19% | 38 | 11,197 | 31.91% |
| XOM240119C00105000 | 2023-02-08 12:17PM EST | 105.00 | 18.01 | 17.95 | 18.20 | +0.41 | +2.33% | 3 | 6,698 | 31.22% |
| XOM240119C00110000 | 2023-02-08 11:52AM EST | 110.00 | 15.00 | 15.00 | 15.20 | -0.50 | -3.23% | 14 | 7,423 | 30.24% |
| XOM240119C00115000 | 2023-02-08 3:07PM EST | 115.00 | 12.50 | 12.30 | 12.50 | -0.32 | -2.50% | 37 | 7,228 | 29.32% |
| XOM240119C00120000 | 2023-02-08 3:30PM EST | 120.00 | 10.15 | 10.00 | 10.20 | -0.35 | -3.33% | 364 | 8,692 | 28.67% |
| XOM240119C00125000 | 2023-02-08 3:32PM EST | 125.00 | 8.15 | 8.05 | 8.20 | -0.27 | -3.21% | 160 | 4,564 | 28.04% |
| XOM240119C00130000 | 2023-02-08 3:31PM EST | 130.00 | 6.45 | 6.30 | 6.50 | -0.15 | -2.27% | 28 | 10,277 | 27.47% |
| XOM240119C00135000 | 2023-02-08 3:32PM EST | 135.00 | 5.00 | 4.90 | 5.05 | -0.25 | -4.76% | 221 | 5,686 | 26.87% |
| XOM240119C00140000 | 2023-02-08 12:47PM EST | 140.00 | 3.80 | 3.70 | 3.90 | -0.05 | -1.30% | 21 | 7,170 | 26.44% |
| XOM240119C00145000 | 2023-02-08 1:04PM EST | 145.00 | 2.96 | 2.77 | 2.94 | -0.04 | -1.33% | 33 | 4,450 | 25.93% |
| XOM240119C00150000 | 2023-02-08 1:04PM EST | 150.00 | 2.21 | 2.07 | 2.21 | +0.01 | +0.45% | 692 | 4,920 | 25.56% |
| XOM240119C00155000 | 2023-02-08 3:12PM EST | 155.00 | 1.57 | 1.53 | 1.61 | +0.14 | +9.79% | 3 | 205 | 25.10% |
| XOM240119C00160000 | 2023-02-08 11:27AM EST | 160.00 | 1.15 | 1.10 | 1.18 | -0.01 | -0.86% | 1 | 1,568 | 24.81% |
| XOM240119C00165000 | 2023-02-08 11:29AM EST | 165.00 | 0.83 | 0.79 | 0.87 | -0.09 | -9.78% | 44 | 853 | 24.62% |
| XOM240119C00170000 | 2023-02-08 3:11PM EST | 170.00 | 0.59 | 0.57 | 0.63 | -0.02 | -3.28% | 89 | 1,770 | 24.41% |
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 | 2023-02-07 10:12AM EST | 27.50 | 0.05 | 0.02 | 0.11 | 0.00 | - | 1 | 2,081 | 58.79% |
| XOM240119P00030000 | 2023-02-07 10:17AM EST | 30.00 | 0.03 | 0.05 | 0.09 | 0.00 | - | 2 | 257 | 55.66% |
| XOM240119P00032500 | 2023-01-26 9:59AM EST | 32.50 | 0.10 | 0.02 | 0.13 | 0.00 | - | 1 | 36 | 52.93% |
| XOM240119P00035000 | 2023-02-07 3:49PM EST | 35.00 | 0.08 | 0.03 | 0.14 | 0.00 | - | 4 | 300 | 50.78% |
| XOM240119P00037500 | 2023-02-07 10:53AM EST | 37.50 | 0.10 | 0.06 | 0.17 | 0.00 | - | 1 | 127 | 52.44% |
| XOM240119P00040000 | 2023-02-07 10:18AM EST | 40.00 | 0.13 | 0.07 | 0.20 | 0.00 | - | 21 | 305 | 50.78% |
| XOM240119P00042500 | 2023-01-30 12:58PM EST | 42.50 | 0.20 | 0.06 | 0.23 | 0.00 | - | 2 | 162 | 49.02% |
| XOM240119P00045000 | 2023-02-01 2:00PM EST | 45.00 | 0.20 | 0.08 | 0.27 | 0.00 | - | 5 | 198 | 47.56% |
| XOM240119P00047500 | 2023-02-07 11:48AM EST | 47.50 | 0.24 | 0.12 | 0.32 | 0.00 | - | 2 | 172 | 46.24% |
| XOM240119P00050000 | 2023-02-02 10:08AM EST | 50.00 | 0.16 | 0.14 | 0.37 | 0.00 | - | 1 | 577 | 44.87% |
| XOM240119P00052500 | 2023-02-07 11:19AM EST | 52.50 | 0.32 | 0.20 | 0.42 | 0.00 | - | 1,000 | 1,417 | 43.41% |
| XOM240119P00055000 | 2023-02-06 11:55AM EST | 55.00 | 0.40 | 0.35 | 0.43 | 0.00 | - | 1 | 493 | 41.24% |
| XOM240119P00057500 | 2023-02-03 10:27AM EST | 57.50 | 0.50 | 0.33 | 0.50 | 0.00 | - | 4 | 162 | 40.09% |
| XOM240119P00060000 | 2023-02-07 3:51PM EST | 60.00 | 0.53 | 0.42 | 0.62 | 0.00 | - | 109 | 3,237 | 39.53% |
| XOM240119P00062500 | 2023-02-06 2:42PM EST | 62.50 | 0.71 | 0.51 | 0.66 | 0.00 | - | 1 | 478 | 37.82% |
| XOM240119P00065000 | 2023-02-03 10:13AM EST | 65.00 | 0.68 | 0.61 | 0.84 | 0.00 | - | 3 | 3,083 | 37.57% |
| XOM240119P00067500 | 2023-02-06 10:02AM EST | 67.50 | 1.02 | 0.74 | 0.97 | 0.00 | - | 1 | 1,333 | 36.62% |
| XOM240119P00070000 | 2023-02-07 3:55PM EST | 70.00 | 1.00 | 1.00 | 1.06 | 0.00 | - | 21 | 2,314 | 35.23% |
| XOM240119P00072500 | 2023-02-02 2:13PM EST | 72.50 | 1.54 | 1.19 | 1.25 | 0.00 | - | 8 | 6,419 | 34.55% |
| XOM240119P00075000 | 2023-02-08 3:29PM EST | 75.00 | 1.44 | 1.40 | 1.48 | -0.05 | -3.36% | 12 | 3,053 | 33.96% |
| XOM240119P00077500 | 2023-02-03 10:39AM EST | 77.50 | 1.75 | 1.65 | 1.72 | 0.00 | - | 30 | 2,882 | 33.25% |
| XOM240119P00080000 | 2023-02-08 9:47AM EST | 80.00 | 1.85 | 1.94 | 2.00 | -0.16 | -7.96% | 15 | 7,430 | 32.61% |
| XOM240119P00082500 | 2023-02-07 2:19PM EST | 82.50 | 2.30 | 2.25 | 2.34 | 0.00 | - | 6 | 3,212 | 32.08% |
| XOM240119P00085000 | 2023-02-07 10:55AM EST | 85.00 | 2.82 | 2.62 | 2.75 | 0.00 | - | 10 | 2,167 | 31.68% |
| XOM240119P00087500 | 2023-02-06 10:29AM EST | 87.50 | 3.69 | 3.00 | 3.15 | 0.00 | - | 85 | 2,496 | 31.04% |
| XOM240119P00090000 | 2023-02-08 1:36PM EST | 90.00 | 3.47 | 3.50 | 3.60 | -0.09 | -2.53% | 8 | 2,678 | 30.44% |
| XOM240119P00092500 | 2023-02-03 2:07PM EST | 92.50 | 4.55 | 4.00 | 4.15 | 0.00 | - | 1 | 5,404 | 30.00% |
| XOM240119P00095000 | 2023-02-08 2:56PM EST | 95.00 | 4.60 | 4.60 | 4.70 | +0.10 | +2.22% | 3 | 1,348 | 29.39% |
| XOM240119P00097500 | 2023-02-07 2:21PM EST | 97.50 | 5.30 | 5.25 | 5.35 | 0.00 | - | 13 | 4,297 | 28.91% |
| XOM240119P00100000 | 2023-02-08 3:29PM EST | 100.00 | 6.01 | 5.90 | 6.05 | +0.31 | +5.44% | 210 | 9,482 | 28.39% |
| XOM240119P00105000 | 2023-02-08 3:31PM EST | 105.00 | 7.65 | 7.55 | 7.70 | +0.34 | +4.65% | 138 | 4,548 | 27.49% |
| XOM240119P00110000 | 2023-02-08 1:03PM EST | 110.00 | 9.35 | 9.50 | 9.60 | +0.15 | +1.63% | 150 | 7,234 | 26.48% |
| XOM240119P00115000 | 2023-02-08 3:31PM EST | 115.00 | 11.71 | 11.60 | 11.80 | +0.36 | +3.17% | 27 | 2,726 | 25.46% |
| XOM240119P00120000 | 2023-02-08 9:37AM EST | 120.00 | 13.60 | 14.20 | 14.45 | -1.15 | -7.80% | 10 | 583 | 24.70% |
| XOM240119P00125000 | 2023-02-06 3:06PM EST | 125.00 | 18.80 | 17.10 | 17.35 | 0.00 | - | 246 | 538 | 23.73% |
| XOM240119P00130000 | 2023-02-06 2:35PM EST | 130.00 | 22.15 | 20.40 | 20.65 | 0.00 | - | 29 | 432 | 22.91% |
| XOM240119P00135000 | 2023-02-01 11:35AM EST | 135.00 | 23.00 | 23.85 | 24.25 | 0.00 | - | 22 | 60 | 22.02% |
| XOM240119P00140000 | 2023-02-02 2:53PM EST | 140.00 | 31.60 | 27.80 | 28.10 | 0.00 | - | 8 | 179 | 20.91% |
| XOM240119P00145000 | 2022-10-24 9:20AM EST | 145.00 | 41.68 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| XOM240119P00150000 | 2023-02-07 3:34PM EST | 150.00 | 36.40 | 36.55 | 36.95 | +0.40 | +1.11% | 1 | 132 | 20.20% |
| XOM240119P00160000 | 2023-01-31 10:13AM EST | 160.00 | 46.30 | 46.30 | 47.00 | 0.00 | - | - | 1 | 23.84% |
| XOM240119P00170000 | 2023-01-27 3:49PM EST | 170.00 | 54.70 | 56.30 | 57.05 | 0.00 | - | 2 | 36 | 27.20% |
© 2023 Yahoo. Todos los derechos reservados.
