XOM - Exxon Mobil Corporation
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
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 | 2023-05-18 1:28PM EDT | 27.50 | 77.75 | 78.20 | 78.90 | 0.00 | - | 1 | 5 | 84.38% |
| XOM240119C00030000 | 2023-05-24 10:05AM EDT | 30.00 | 77.35 | 75.70 | 76.45 | 0.00 | - | 1 | 112 | 80.18% |
| XOM240119C00032500 | 2023-05-24 3:50PM EDT | 32.50 | 75.25 | 73.25 | 74.00 | 0.00 | - | 1 | 1 | 77.20% |
| XOM240119C00035000 | 2023-05-12 3:38PM EDT | 35.00 | 70.45 | 70.75 | 71.50 | 0.00 | - | 3,520 | 0 | 72.66% |
| XOM240119C00037500 | 2023-05-12 3:38PM EDT | 37.50 | 67.95 | 68.30 | 69.05 | 0.00 | - | 9 | 3 | 69.92% |
| XOM240119C00040000 | 2023-05-12 3:39PM EDT | 40.00 | 65.45 | 65.80 | 66.55 | 0.00 | - | 14 | 2 | 65.92% |
| XOM240119C00042500 | 2023-05-15 1:22PM EDT | 42.50 | 63.70 | 63.30 | 64.10 | 0.00 | - | 9 | 10 | 62.79% |
| XOM240119C00045000 | 2023-05-15 2:34PM EDT | 45.00 | 60.87 | 60.85 | 61.60 | 0.00 | - | 19 | 100 | 59.77% |
| XOM240119C00047500 | 2023-05-12 3:38PM EDT | 47.50 | 57.95 | 58.35 | 59.15 | 0.00 | - | 5,280 | 1 | 56.93% |
| XOM240119C00050000 | 2023-06-02 3:18PM EDT | 50.00 | 56.50 | 55.95 | 56.65 | +3.01 | +5.63% | 1 | 227 | 54.64% |
| XOM240119C00052500 | 2023-02-10 4:21PM EDT | 52.50 | 66.55 | 55.50 | 56.30 | 0.00 | - | 630 | 7 | 75.73% |
| XOM240119C00055000 | 2023-05-16 12:59PM EDT | 55.00 | 48.58 | 51.05 | 51.75 | 0.00 | - | 1 | 50 | 50.17% |
| XOM240119C00057500 | 2023-05-15 10:35AM EDT | 57.50 | 49.01 | 48.70 | 49.30 | 0.00 | - | 12 | 899 | 52.56% |
| XOM240119C00060000 | 2023-06-02 11:36AM EDT | 60.00 | 46.20 | 46.30 | 46.95 | +3.10 | +7.19% | 4 | 1,433 | 51.12% |
| XOM240119C00062500 | 2023-05-15 10:13AM EDT | 62.50 | 43.53 | 43.90 | 44.55 | 0.00 | - | 1 | 780 | 49.05% |
| XOM240119C00065000 | 2023-05-19 3:14PM EDT | 65.00 | 42.41 | 41.55 | 42.20 | 0.00 | - | 1 | 978 | 47.42% |
| XOM240119C00067500 | 2023-05-30 11:00AM EDT | 67.50 | 37.13 | 39.20 | 39.85 | 0.00 | - | 13 | 641 | 45.72% |
| XOM240119C00070000 | 2023-05-30 11:21AM EDT | 70.00 | 35.00 | 37.05 | 37.45 | 0.00 | - | 158 | 0 | 43.56% |
| XOM240119C00072500 | 2023-05-31 3:08PM EDT | 72.50 | 31.65 | 34.75 | 35.35 | 0.00 | - | 5 | 756 | 43.43% |
| XOM240119C00075000 | 2023-05-30 2:36PM EDT | 75.00 | 30.81 | 32.55 | 32.95 | 0.00 | - | 15 | 2,635 | 41.14% |
| XOM240119C00077500 | 2023-05-23 11:37AM EDT | 77.50 | 32.80 | 30.50 | 30.80 | 0.00 | - | 5 | 3,149 | 40.27% |
| XOM240119C00080000 | 2023-06-01 3:15PM EDT | 80.00 | 26.90 | 28.35 | 28.55 | 0.00 | - | 22 | 3,022 | 38.68% |
| XOM240119C00082500 | 2023-05-31 2:37PM EDT | 82.50 | 23.50 | 26.25 | 26.45 | 0.00 | - | 8 | 603 | 37.72% |
| XOM240119C00085000 | 2023-06-01 11:26AM EDT | 85.00 | 22.37 | 24.00 | 24.45 | 0.00 | - | 7 | 4,770 | 37.00% |
| XOM240119C00087500 | 2023-06-01 11:26AM EDT | 87.50 | 20.42 | 22.25 | 22.55 | 0.00 | - | 5 | 3,438 | 36.46% |
| XOM240119C00090000 | 2023-06-02 11:56AM EDT | 90.00 | 20.40 | 20.30 | 20.65 | +1.85 | +9.97% | 58 | 7,524 | 35.67% |
| XOM240119C00092500 | 2023-06-02 12:10PM EDT | 92.50 | 18.43 | 18.45 | 18.70 | +2.58 | +16.28% | 5 | 0 | 34.47% |
| XOM240119C00095000 | 2023-06-02 11:38AM EDT | 95.00 | 16.43 | 16.70 | 16.90 | +0.58 | +3.66% | 32 | 4,605 | 33.61% |
| XOM240119C00097500 | 2023-06-02 9:52AM EDT | 97.50 | 14.55 | 15.00 | 15.20 | +0.35 | +2.46% | 16 | 2,490 | 32.84% |
| XOM240119C00100000 | 2023-06-02 3:16PM EDT | 100.00 | 13.60 | 13.40 | 13.60 | +1.20 | +9.68% | 32 | 11,475 | 32.15% |
| XOM240119C00105000 | 2023-06-02 1:27PM EDT | 105.00 | 10.68 | 10.45 | 10.65 | +1.28 | +13.62% | 45 | 7,818 | 30.76% |
| XOM240119C00110000 | 2023-06-02 3:21PM EDT | 110.00 | 8.05 | 7.95 | 8.15 | +1.15 | +16.67% | 29 | 8,304 | 29.65% |
| XOM240119C00115000 | 2023-06-02 3:35PM EDT | 115.00 | 5.90 | 5.80 | 6.00 | +0.65 | +12.38% | 23 | 13,239 | 28.46% |
| XOM240119C00120000 | 2023-06-02 3:57PM EDT | 120.00 | 4.20 | 4.15 | 4.25 | +0.60 | +16.67% | 101 | 15,407 | 27.33% |
| XOM240119C00125000 | 2023-06-02 3:06PM EDT | 125.00 | 2.95 | 2.89 | 3.00 | +0.30 | +11.32% | 60 | 14,699 | 26.72% |
| XOM240119C00130000 | 2023-06-02 11:13AM EDT | 130.00 | 1.98 | 1.96 | 2.04 | +0.21 | +11.86% | 42 | 0 | 26.07% |
| XOM240119C00135000 | 2023-06-02 2:30PM EDT | 135.00 | 1.34 | 1.29 | 1.37 | +0.20 | +17.54% | 3 | 0 | 25.62% |
| XOM240119C00140000 | 2023-06-02 3:34PM EDT | 140.00 | 0.87 | 0.84 | 0.91 | +0.08 | +10.13% | 48 | 8,089 | 25.32% |
| XOM240119C00145000 | 2023-06-02 12:32PM EDT | 145.00 | 0.57 | 0.56 | 0.60 | +0.03 | +5.56% | 4 | 5,294 | 25.10% |
| XOM240119C00150000 | 2023-06-02 1:03PM EDT | 150.00 | 0.38 | 0.34 | 0.55 | +0.06 | +18.75% | 11 | 6,629 | 26.64% |
| XOM240119C00155000 | 2023-05-18 10:33AM EDT | 155.00 | 0.32 | 0.17 | 0.36 | 0.00 | - | 79 | 523 | 26.34% |
| XOM240119C00160000 | 2023-06-02 2:50PM EDT | 160.00 | 0.20 | 0.19 | 0.25 | 0.00 | - | 1 | 1,724 | 26.42% |
| XOM240119C00165000 | 2023-05-30 12:28PM EDT | 165.00 | 0.19 | 0.08 | 0.20 | 0.00 | - | 15 | 1,315 | 27.05% |
| XOM240119C00170000 | 2023-05-31 1:51PM EDT | 170.00 | 0.08 | 0.05 | 0.17 | 0.00 | - | 5 | 3,006 | 27.83% |
| XOM240119C00175000 | 2023-05-26 9:43AM EDT | 175.00 | 0.13 | 0.03 | 0.14 | +0.03 | +30.00% | 1 | 0 | 28.47% |
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 | 2023-05-31 10:10AM EDT | 27.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 5 | 2,287 | 64.06% |
| XOM240119P00030000 | 2023-05-30 12:57PM EDT | 30.00 | 0.04 | 0.03 | 0.11 | 0.00 | - | 500 | 983 | 65.04% |
| XOM240119P00032500 | 2023-05-24 11:10AM EDT | 32.50 | 0.05 | 0.02 | 0.13 | 0.00 | - | 10 | 52 | 61.72% |
| XOM240119P00035000 | 2023-05-30 12:46PM EDT | 35.00 | 0.06 | 0.02 | 0.14 | 0.00 | - | 22 | 422 | 58.40% |
| XOM240119P00037500 | 2023-04-28 12:14PM EDT | 37.50 | 0.07 | 0.05 | 0.14 | 0.00 | - | 1 | 126 | 56.15% |
| XOM240119P00040000 | 2023-05-26 1:39PM EDT | 40.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 16 | 444 | 52.15% |
| XOM240119P00042500 | 2023-05-03 9:34AM EDT | 42.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 31 | 321 | 25.00% |
| XOM240119P00045000 | 2023-05-31 11:40AM EDT | 45.00 | 0.14 | 0.10 | 0.18 | 0.00 | - | 3 | 0 | 51.17% |
| XOM240119P00047500 | 2023-05-12 3:41PM EDT | 47.50 | 0.21 | 0.07 | 0.27 | 0.00 | - | 13 | 261 | 51.37% |
| XOM240119P00050000 | 2023-05-22 10:42AM EDT | 50.00 | 0.22 | 0.13 | 0.30 | 0.00 | - | 2 | 624 | 49.22% |
| XOM240119P00052500 | 2023-05-22 10:46AM EDT | 52.50 | 0.24 | 0.20 | 0.30 | 0.00 | - | 1 | 1,415 | 46.34% |
| XOM240119P00055000 | 2023-05-30 9:51AM EDT | 55.00 | 0.41 | 0.22 | 0.35 | 0.00 | - | 10 | 550 | 44.78% |
| XOM240119P00057500 | 2023-05-31 1:54PM EDT | 57.50 | 0.49 | 0.27 | 0.48 | 0.00 | - | 2 | 167 | 44.63% |
| XOM240119P00060000 | 2023-06-01 2:11PM EDT | 60.00 | 0.48 | 0.37 | 0.49 | 0.00 | - | 250 | 4,020 | 42.09% |
| XOM240119P00062500 | 2023-06-02 11:42AM EDT | 62.50 | 0.53 | 0.44 | 0.65 | -0.15 | -22.06% | 30 | 521 | 41.82% |
| XOM240119P00065000 | 2023-06-01 12:06PM EDT | 65.00 | 0.72 | 0.57 | 0.70 | 0.00 | - | 1 | 3,256 | 39.82% |
| XOM240119P00067500 | 2023-06-01 9:49AM EDT | 67.50 | 1.02 | 0.68 | 0.81 | 0.00 | - | 2 | 1,698 | 38.48% |
| XOM240119P00070000 | 2023-06-01 3:31PM EDT | 70.00 | 0.94 | 0.84 | 0.96 | -0.11 | -10.48% | 1 | 4,093 | 37.43% |
| XOM240119P00072500 | 2023-05-30 3:44PM EDT | 72.50 | 1.09 | 1.01 | 1.17 | -0.22 | -16.79% | 1 | 7,181 | 36.69% |
| XOM240119P00075000 | 2023-06-02 9:42AM EDT | 75.00 | 1.37 | 1.22 | 1.34 | -0.21 | -13.29% | 5 | 4,126 | 35.40% |
| XOM240119P00077500 | 2023-06-02 12:50PM EDT | 77.50 | 1.56 | 1.47 | 1.60 | -0.47 | -23.15% | 1 | 4,849 | 34.58% |
| XOM240119P00080000 | 2023-06-02 3:27PM EDT | 80.00 | 1.82 | 1.77 | 1.88 | -0.25 | -12.08% | 9 | 12,060 | 33.66% |
| XOM240119P00082500 | 2023-06-02 12:14PM EDT | 82.50 | 2.22 | 2.11 | 2.21 | -0.23 | -9.39% | 11 | 3,909 | 32.79% |
| XOM240119P00085000 | 2023-06-02 2:40PM EDT | 85.00 | 2.53 | 2.51 | 2.60 | -0.47 | -15.67% | 107 | 6,205 | 32.00% |
| XOM240119P00087500 | 2023-06-01 2:05PM EDT | 87.50 | 3.35 | 2.94 | 3.05 | 0.00 | - | 76 | 4,921 | 31.23% |
| XOM240119P00090000 | 2023-06-02 3:29PM EDT | 90.00 | 3.50 | 3.45 | 3.60 | -0.40 | -10.26% | 29 | 4,997 | 30.62% |
| XOM240119P00092500 | 2023-06-02 3:31PM EDT | 92.50 | 4.05 | 4.05 | 4.25 | -0.75 | -15.62% | 8 | 10,111 | 30.12% |
| XOM240119P00095000 | 2023-06-02 12:58PM EDT | 95.00 | 4.75 | 4.70 | 4.85 | -0.60 | -11.21% | 88 | 4,725 | 29.14% |
| XOM240119P00097500 | 2023-06-02 10:57AM EDT | 97.50 | 5.60 | 5.45 | 5.60 | -0.60 | -9.68% | 64 | 13,676 | 28.43% |
| XOM240119P00100000 | 2023-06-02 12:38PM EDT | 100.00 | 6.40 | 6.25 | 6.45 | -0.90 | -12.33% | 103 | 13,812 | 27.76% |
| XOM240119P00105000 | 2023-06-02 1:24PM EDT | 105.00 | 8.21 | 8.25 | 8.55 | -0.84 | -9.28% | 103 | 10,002 | 26.75% |
| XOM240119P00110000 | 2023-06-02 1:54PM EDT | 110.00 | 10.55 | 10.65 | 10.85 | -1.55 | -12.81% | 19 | 10,420 | 25.07% |
| XOM240119P00115000 | 2023-06-01 3:06PM EDT | 115.00 | 14.65 | 13.45 | 13.90 | 0.00 | - | 21 | 3,846 | 24.31% |
| XOM240119P00120000 | 2023-06-01 2:54PM EDT | 120.00 | 17.00 | 16.80 | 17.25 | -1.25 | -6.85% | 2 | 4,463 | 23.10% |
| XOM240119P00125000 | 2023-05-24 11:44AM EDT | 125.00 | 21.25 | 20.55 | 20.90 | +2.00 | +10.39% | 1 | 4,548 | 21.32% |
| XOM240119P00130000 | 2023-05-31 10:32AM EDT | 130.00 | 27.80 | 24.60 | 25.20 | 0.00 | - | 4 | 0 | 20.69% |
| XOM240119P00135000 | 2023-05-24 10:21AM EDT | 135.00 | 28.09 | 29.20 | 29.50 | 0.00 | - | 2 | 104 | 17.53% |
| XOM240119P00140000 | 2023-05-24 9:41AM EDT | 140.00 | 32.30 | 33.95 | 34.55 | 0.00 | - | 5 | 70 | 20.19% |
| XOM240119P00145000 | 2023-05-24 3:27PM EDT | 145.00 | 37.35 | 38.95 | 39.55 | 0.00 | - | 193 | 75 | 22.17% |
| XOM240119P00150000 | 2023-05-31 2:47PM EDT | 150.00 | 48.15 | 43.90 | 44.55 | 0.00 | - | 100 | 42 | 24.02% |
| XOM240119P00160000 | 2023-05-18 12:14PM EDT | 160.00 | 55.10 | 53.90 | 54.60 | 0.00 | - | 1 | 0 | 28.20% |
| XOM240119P00170000 | 2023-04-18 9:58AM EDT | 170.00 | 55.55 | 63.75 | 64.70 | 0.00 | - | 2 | 0 | 32.76% |
| XOM240119P00175000 | 2023-05-23 9:59AM EDT | 175.00 | 68.05 | 68.75 | 69.70 | 0.00 | - | 2 | 0 | 34.33% |
© 2023 Yahoo. Todos los derechos reservados.