Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:05PM EST. Mercado abierto.
Llamadaspor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419C00060000 | 2023-11-13 12:41PM EST | 60.00 | 44.96 | 43.75 | 44.65 | 0.00 | - | 5 | 5 | 53.32% |
| XOM240419C00065000 | 2023-10-24 2:01PM EST | 65.00 | 44.03 | 39.25 | 40.45 | 0.00 | - | 30 | 17 | 55.88% |
| XOM240419C00070000 | 2023-11-14 9:40AM EST | 70.00 | 34.95 | 33.95 | 34.85 | 0.00 | - | 1 | 28 | 48.68% |
| XOM240419C00075000 | 2023-11-16 1:42PM EST | 75.00 | 28.30 | 29.25 | 30.10 | 0.00 | - | 1 | 14 | 44.24% |
| XOM240419C00080000 | 2023-11-16 2:18PM EST | 80.00 | 23.76 | 24.60 | 25.05 | 0.00 | - | 5 | 70 | 37.11% |
| XOM240419C00085000 | 2023-11-21 1:05PM EST | 85.00 | 21.60 | 20.35 | 20.50 | 0.00 | - | 2 | 389 | 33.79% |
| XOM240419C00090000 | 2023-11-28 11:07AM EST | 90.00 | 17.15 | 16.10 | 16.25 | 0.00 | - | 1 | 242 | 31.29% |
| XOM240419C00095000 | 2023-11-24 12:54PM EST | 95.00 | 13.45 | 12.20 | 12.30 | 0.00 | - | 5 | 327 | 28.93% |
| XOM240419C00100000 | 2023-11-29 12:35PM EST | 100.00 | 8.60 | 8.75 | 8.90 | -1.18 | -12.07% | 137 | 324 | 27.27% |
| XOM240419C00105000 | 2023-11-29 1:21PM EST | 105.00 | 6.00 | 5.95 | 6.00 | -0.45 | -6.98% | 139 | 1,572 | 25.57% |
| XOM240419C00110000 | 2023-11-29 1:38PM EST | 110.00 | 3.80 | 3.75 | 3.80 | -0.20 | -5.00% | 52 | 4,376 | 24.35% |
| XOM240419C00115000 | 2023-11-29 1:33PM EST | 115.00 | 2.29 | 2.26 | 2.29 | -0.17 | -6.91% | 33 | 6,533 | 23.62% |
| XOM240419C00120000 | 2023-11-29 10:57AM EST | 120.00 | 1.32 | 1.32 | 1.35 | -0.19 | -12.58% | 8 | 3,341 | 23.35% |
| XOM240419C00125000 | 2023-11-29 10:08AM EST | 125.00 | 0.76 | 0.77 | 0.79 | -0.11 | -12.64% | 9 | 6,061 | 23.38% |
| XOM240419C00130000 | 2023-11-29 9:32AM EST | 130.00 | 0.52 | 0.46 | 0.49 | -0.01 | -1.89% | 22 | 7,112 | 23.88% |
| XOM240419C00135000 | 2023-11-29 12:48PM EST | 135.00 | 0.30 | 0.29 | 0.31 | -0.04 | -11.76% | 1 | 3,564 | 24.46% |
| XOM240419C00140000 | 2023-11-29 9:44AM EST | 140.00 | 0.22 | 0.20 | 0.22 | 0.00 | - | 5 | 5,652 | 25.49% |
| XOM240419C00145000 | 2023-11-28 1:48PM EST | 145.00 | 0.17 | 0.14 | 0.16 | 0.00 | - | 4 | 2,611 | 26.47% |
| XOM240419C00150000 | 2023-11-21 2:52PM EST | 150.00 | 0.14 | 0.10 | 0.12 | 0.00 | - | 1 | 1,833 | 27.44% |
| XOM240419C00155000 | 2023-11-15 3:58PM EST | 155.00 | 0.12 | 0.07 | 0.09 | 0.00 | - | 10 | 241 | 28.32% |
| XOM240419C00160000 | 2023-11-28 9:33AM EST | 160.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 153 | 29.30% |
| XOM240419C00165000 | 2023-10-27 8:55AM EST | 165.00 | 0.13 | 0.05 | 0.07 | 0.00 | - | 100 | 0 | 31.06% |
| XOM240419C00170000 | 2023-11-02 1:32PM EST | 170.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 5 | 20 | 34.62% |
| XOM240419C00175000 | 2023-11-06 9:48AM EST | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 70 | 35.84% |
Ponepor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419P00055000 | 2023-11-10 1:33PM EST | 55.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 10 | 45.02% |
| XOM240419P00060000 | 2023-11-10 9:34AM EST | 60.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 1 | 72 | 41.02% |
| XOM240419P00065000 | 2023-11-13 9:53AM EST | 65.00 | 0.18 | 0.09 | 0.11 | 0.00 | - | 1 | 102 | 35.16% |
| XOM240419P00070000 | 2023-11-16 2:02PM EST | 70.00 | 0.18 | 0.18 | 0.19 | -0.11 | -37.93% | 3 | 162 | 32.91% |
| XOM240419P00075000 | 2023-11-28 3:59PM EST | 75.00 | 0.33 | 0.31 | 0.33 | 0.00 | - | 1 | 472 | 30.86% |
| XOM240419P00080000 | 2023-11-27 9:32AM EST | 80.00 | 0.57 | 0.55 | 0.57 | 0.00 | - | 1 | 340 | 29.00% |
| XOM240419P00085000 | 2023-11-29 10:24AM EST | 85.00 | 1.01 | 0.97 | 0.99 | +0.05 | +5.21% | 536 | 6,521 | 27.44% |
| XOM240419P00090000 | 2023-11-29 12:43PM EST | 90.00 | 1.70 | 1.64 | 1.66 | +0.05 | +3.03% | 131 | 3,257 | 25.93% |
| XOM240419P00095000 | 2023-11-29 1:16PM EST | 95.00 | 2.66 | 2.66 | 2.69 | +0.03 | +1.14% | 81 | 3,684 | 24.46% |
| XOM240419P00100000 | 2023-11-29 1:43PM EST | 100.00 | 4.15 | 4.15 | 4.20 | +0.20 | +5.06% | 41 | 3,721 | 23.01% |
| XOM240419P00105000 | 2023-11-29 1:46PM EST | 105.00 | 6.30 | 6.25 | 6.30 | +0.20 | +3.28% | 266 | 4,204 | 21.51% |
| XOM240419P00110000 | 2023-11-29 12:50PM EST | 110.00 | 9.35 | 9.10 | 9.25 | +0.65 | +7.47% | 587 | 5,881 | 20.64% |
| XOM240419P00115000 | 2023-11-29 12:44PM EST | 115.00 | 12.95 | 12.65 | 12.80 | +0.55 | +4.44% | 53 | 3,860 | 19.45% |
| XOM240419P00120000 | 2023-11-13 1:30PM EST | 120.00 | 16.79 | 16.85 | 17.00 | 0.00 | - | 20 | 1,940 | 18.64% |
| XOM240419P00125000 | 2023-11-28 3:05PM EST | 125.00 | 20.80 | 21.35 | 21.75 | 0.00 | - | 1 | 256 | 19.78% |
| XOM240419P00130000 | 2023-11-02 9:16AM EST | 130.00 | 23.75 | 26.05 | 26.95 | 0.00 | - | 2 | 0 | 25.03% |
| XOM240419P00135000 | 2023-09-15 1:55PM EST | 135.00 | 18.82 | 25.80 | 26.25 | 0.00 | - | 6 | 10 | 0.00% |
| XOM240419P00140000 | 2023-11-06 10:36AM EST | 140.00 | 33.45 | 36.05 | 36.95 | 0.00 | - | 1 | 0 | 30.91% |
| XOM240419P00145000 | 2023-10-26 12:36PM EST | 145.00 | 38.70 | 40.20 | 41.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240419P00150000 | 2023-10-26 10:35AM EST | 150.00 | 43.20 | 45.15 | 45.90 | 0.00 | - | - | 0 | 0.00% |
| XOM240419P00155000 | 2023-11-15 2:34PM EST | 155.00 | 51.05 | 51.15 | 51.95 | 0.00 | - | 33 | 0 | 38.55% |
| XOM240419P00160000 | 2023-11-15 2:24PM EST | 160.00 | 55.80 | 56.00 | 57.10 | 0.00 | - | 24 | 0 | 42.73% |
| XOM240419P00165000 | 2023-11-15 2:24PM EST | 165.00 | 61.00 | 61.10 | 61.95 | 0.00 | - | 24 | 0 | 43.04% |
| XOM240419P00170000 | 2023-10-26 11:31AM EST | 170.00 | 63.35 | 63.75 | 67.10 | 0.00 | - | 4 | 0 | 47.14% |
| XOM240419P00175000 | 2023-10-24 9:29AM EST | 175.00 | 66.15 | 69.95 | 72.75 | 0.00 | - | 3 | 0 | 56.15% |
© 2023 Yahoo. Todos los derechos reservados.