U.S. markets close in 2 hours 31 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
118.71-0.97 (-0.81%)
A partir del 01:29PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240419C000550002024-02-12 4:42PM EDT55.0048.3053.7056.150.00-200.00%
XOM240419C000600002024-04-09 9:33AM EDT60.0061.2557.7059.850.00-54271.88%
XOM240419C000650002024-04-16 11:28AM EDT65.0053.7053.1054.25+13.20+32.59%36335.74%
XOM240419C000700002024-04-04 12:58PM EDT70.0049.6747.8549.050.00-17275.00%
XOM240419C000750002024-04-12 2:47PM EDT75.0045.3542.6544.900.00-33189.06%
XOM240419C000800002024-04-05 12:33PM EDT80.0042.2138.0039.800.00-113193.36%
XOM240419C000850002024-04-11 9:53AM EDT85.0036.9533.0034.800.00-9651167.19%
XOM240419C000900002024-04-10 1:30PM EDT90.0031.4427.9529.950.00-1505148.44%
XOM240419C000950002024-04-16 9:46AM EDT95.0023.9223.6023.75-0.94-3.78%491792.97%
XOM240419C000980002024-04-05 10:59AM EDT98.0022.7020.4020.750.00-4481.64%
XOM240419C000990002024-04-11 10:16AM EDT99.0022.3119.5519.750.00-51077.73%
XOM240419C001000002024-04-16 11:59AM EDT100.0019.0718.5518.80-0.74-3.74%95,10283.59%
XOM240419C001010002024-04-16 12:27PM EDT101.0017.8717.4017.80-2.28-11.32%13679.30%
XOM240419C001030002024-04-10 3:09PM EDT103.0019.1115.4515.850.00-1376.95%
XOM240419C001040002024-04-16 10:28AM EDT104.0014.1614.4014.75-5.04-26.25%13358.98%
XOM240419C001050002024-04-16 12:55PM EDT105.0013.8813.5513.80-1.07-7.16%23327,96562.89%
XOM240419C001060002024-04-15 3:34PM EDT106.0012.6612.4012.80-1.11-8.06%138158.98%
XOM240419C001070002024-04-12 2:50PM EDT107.0011.2911.6011.90-1.98-14.92%16463.48%
XOM240419C001080002024-04-16 10:25AM EDT108.0010.5510.4510.75-1.47-12.23%157744.14%
XOM240419C001090002024-04-11 10:18AM EDT109.0012.189.459.800.00-1241046.68%
XOM240419C001100002024-04-16 1:05PM EDT110.008.588.608.85-1.02-10.63%17726,37846.48%
XOM240419C001110002024-04-16 10:27AM EDT111.007.507.607.85-1.15-13.29%620142.09%
XOM240419C001120002024-04-16 9:55AM EDT112.007.206.456.80-0.90-11.11%246534.18%
XOM240419C001130002024-04-16 1:06PM EDT113.005.625.705.85-1.16-17.11%1151,24933.11%
XOM240419C001140002024-04-16 11:54AM EDT114.005.194.704.85-1.50-22.42%151,59228.52%
XOM240419C001150002024-04-16 1:05PM EDT115.003.713.753.90-1.06-22.22%29822,19825.98%
XOM240419C001160002024-04-16 12:50PM EDT116.003.282.993.10-0.80-19.61%151,36227.10%
XOM240419C001170002024-04-16 1:02PM EDT117.002.202.212.28-0.94-29.94%10464425.24%
XOM240419C001180002024-04-16 1:09PM EDT118.001.501.481.50-0.92-38.02%7251,93122.44%
XOM240419C001190002024-04-16 1:12PM EDT119.000.951.001.02-0.72-43.11%1,5763,25923.34%
XOM240419C001200002024-04-16 1:14PM EDT120.000.610.610.63-0.56-47.86%2,68812,46523.34%
XOM240419C001210002024-04-16 1:11PM EDT121.000.330.340.36-0.44-57.14%1,6684,76623.24%
XOM240419C001220002024-04-16 1:12PM EDT122.000.200.200.21-0.32-61.54%1,8025,17823.93%
XOM240419C001230002024-04-16 1:10PM EDT123.000.120.110.12-0.21-63.64%2,1693,93924.61%
XOM240419C001240002024-04-16 1:12PM EDT124.000.070.070.08-0.14-60.87%7765,02326.27%
XOM240419C001250002024-04-16 1:03PM EDT125.000.050.050.06-0.09-64.29%5367,37928.32%
XOM240419C001260002024-04-16 1:05PM EDT126.000.030.030.04-0.08-72.73%1,0964,76629.69%
XOM240419C001270002024-04-16 12:48PM EDT127.000.030.020.03-0.06-66.67%1548,43531.45%
XOM240419C001280002024-04-16 11:37AM EDT128.000.030.020.03-0.03-50.00%722,33334.38%
XOM240419C001290002024-04-16 10:30AM EDT129.000.020.010.02-0.03-60.00%33,38935.55%
XOM240419C001300002024-04-16 11:17AM EDT130.000.010.010.02-0.03-75.00%717,66538.28%
XOM240419C001310002024-04-16 11:08AM EDT131.000.010.000.02-0.03-75.00%588941.02%
XOM240419C001320002024-04-15 11:19AM EDT132.000.030.000.030.00-93246.09%
XOM240419C001330002024-04-15 12:41PM EDT133.000.020.000.030.00-412548.83%
XOM240419C001340002024-04-15 3:30PM EDT134.000.020.000.030.00-333051.56%
XOM240419C001350002024-04-16 9:32AM EDT135.000.010.000.010.00-13,91347.66%
XOM240419C001360002024-04-15 10:18AM EDT136.000.020.000.030.00-510952.34%
XOM240419C001370002024-04-15 9:50AM EDT137.000.020.000.310.00-3876.95%
XOM240419C001380002024-04-15 1:36PM EDT138.000.010.000.020.00-41054.69%
XOM240419C001390002024-04-12 11:19AM EDT139.000.040.000.310.00-6683.20%
XOM240419C001400002024-04-15 12:44PM EDT140.000.010.000.070.00-1555,79068.75%
XOM240419C001450002024-04-15 9:41AM EDT145.000.010.000.040.00-102,75775.78%
XOM240419C001500002024-04-12 3:48PM EDT150.000.010.000.020.00-772,42781.25%
XOM240419C001550002024-03-05 2:45PM EDT155.000.010.000.020.00-10035690.63%
XOM240419C001600002023-12-28 10:33AM EDT160.000.010.000.070.00-1152114.84%
XOM240419C001650002024-04-15 9:51AM EDT165.000.010.000.040.00-100656117.19%
XOM240419C001700002023-12-01 3:40PM EDT170.000.010.000.090.00-220139.06%
XOM240419C001750002024-04-15 9:33AM EDT175.000.030.000.030.00-381132.81%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240419P000550002024-03-11 9:32AM EDT55.000.030.000.000.00-11950.00%
XOM240419P000600002024-01-29 11:54AM EDT60.000.010.000.010.00-593212.50%
XOM240419P000650002024-04-15 10:00AM EDT65.000.010.000.010.00-992,530187.50%
XOM240419P000700002024-04-15 10:01AM EDT70.000.010.000.010.00-1,0001,412162.50%
XOM240419P000750002024-04-05 2:29PM EDT75.000.030.000.010.00-6842143.75%
XOM240419P000800002024-04-12 2:53PM EDT80.000.030.000.310.00-71,211187.11%
XOM240419P000850002024-04-16 9:41AM EDT85.000.020.000.02+0.01+100.00%1,0005,974115.63%
XOM240419P000900002024-04-16 10:03AM EDT90.000.040.000.01+0.01+33.33%55,84990.63%
XOM240419P000950002024-04-16 10:03AM EDT95.000.020.000.02+0.01+100.00%433,86079.69%
XOM240419P000970002024-04-10 11:06AM EDT97.000.020.000.500.00-546115.04%
XOM240419P000980002024-04-09 9:40AM EDT98.000.050.000.210.00-35094.14%
XOM240419P000990002024-04-05 1:32PM EDT99.000.010.000.500.00-19105.47%
XOM240419P001000002024-04-16 12:41PM EDT100.000.010.000.010.00-715,96759.38%
XOM240419P001010002024-04-12 3:07PM EDT101.000.020.000.020.00-44659.38%
XOM240419P001020002024-04-15 11:30AM EDT102.000.020.000.210.00-324877.34%
XOM240419P001030002024-04-15 11:46AM EDT103.000.010.000.500.00-1610286.43%
XOM240419P001040002024-04-08 3:47PM EDT104.000.010.000.500.00-448681.64%
XOM240419P001050002024-04-15 3:49PM EDT105.000.010.000.020.00-5810,76450.39%
XOM240419P001060002024-04-15 3:18PM EDT106.000.030.010.030.00-2338149.61%
XOM240419P001070002024-04-16 10:04AM EDT107.000.030.010.03+0.01+50.00%103,13546.09%
XOM240419P001080002024-04-16 10:48AM EDT108.000.030.020.03-0.01-25.00%4227342.58%
XOM240419P001090002024-04-16 10:54AM EDT109.000.040.020.030.00-392,70038.67%
XOM240419P001100002024-04-16 11:54AM EDT110.000.040.030.040.00-61118,29836.72%
XOM240419P001110002024-04-16 12:10PM EDT111.000.030.030.05-0.01-25.00%541234.38%
XOM240419P001120002024-04-16 11:55AM EDT112.000.050.050.06-0.01-16.67%992131.64%
XOM240419P001130002024-04-16 1:03PM EDT113.000.070.070.08-0.02-22.22%1631,39229.20%
XOM240419P001140002024-04-16 12:58PM EDT114.000.100.100.11-0.01-9.09%803,20026.86%
XOM240419P001150002024-04-16 1:05PM EDT115.000.190.160.18+0.03+18.75%3,7136,81625.59%
XOM240419P001160002024-04-16 1:11PM EDT116.000.300.290.30+0.07+30.43%8211,56924.41%
XOM240419P001170002024-04-16 1:12PM EDT117.000.510.490.51+0.15+41.67%2,3002,53123.83%
XOM240419P001180002024-04-16 1:14PM EDT118.000.790.790.81+0.20+33.33%4,0555,23022.85%
XOM240419P001190002024-04-16 1:09PM EDT119.001.261.241.27+0.35+38.46%1,9163,83022.56%
XOM240419P001200002024-04-16 1:09PM EDT120.001.891.881.92+0.50+35.97%9475,47823.34%
XOM240419P001210002024-04-16 1:08PM EDT121.002.642.522.72+0.70+36.08%2331,57825.10%
XOM240419P001220002024-04-16 11:00AM EDT122.003.053.503.60+0.25+8.93%471,31727.25%
XOM240419P001230002024-04-16 12:49PM EDT123.004.154.404.60+0.80+23.88%1101,11132.32%
XOM240419P001240002024-04-16 9:45AM EDT124.005.455.355.45+1.52+38.68%577730.86%
XOM240419P001250002024-04-16 1:12PM EDT125.006.476.256.65+1.09+20.26%5740843.65%
XOM240419P001260002024-04-15 10:15AM EDT126.005.607.307.700.00-27850.10%
XOM240419P001270002024-04-12 1:01PM EDT127.005.558.308.500.00-73645.70%
XOM240419P001280002024-04-12 1:02PM EDT128.006.649.259.650.00-154356.93%
XOM240419P001290002024-04-15 9:57AM EDT129.007.7410.3510.700.00-6454.88%
XOM240419P001300002024-04-04 1:56PM EDT130.0010.2511.2011.650.00-2852.15%
XOM240419P001350002024-04-12 9:42AM EDT135.0011.4016.2516.700.00-3073.05%
XOM240419P001400002024-04-05 11:54AM EDT140.0018.6521.3021.600.00-3086.72%
XOM240419P001450002023-10-26 1:36PM EDT145.0038.7040.2041.000.00-10465.77%
XOM240419P001500002023-12-05 11:53AM EDT150.0049.0046.5547.700.00-250522.36%
XOM240419P001550002023-11-15 3:34PM EDT155.0051.0552.6056.600.00-330596.73%
XOM240419P001600002023-11-15 3:24PM EDT160.0055.8057.6061.500.00-240618.36%
XOM240419P001650002023-11-15 3:24PM EDT165.0061.0062.6066.500.00-240639.80%
XOM240419P001700002023-10-26 12:31PM EDT170.0063.3563.7567.100.00-40574.56%
XOM240419P001750002023-10-24 10:29AM EDT175.0066.1569.9572.750.00-30613.09%