Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:35PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00080000 | 2024-04-18 10:15AM EDT | 80.00 | 39.30 | 38.90 | 39.55 | 0.00 | - | - | 4 | 141.99% |
| XOM240510C00085000 | 2024-04-17 3:17PM EDT | 85.00 | 33.85 | 34.15 | 34.75 | 0.00 | - | 1 | 8 | 133.59% |
| XOM240510C00095000 | 2024-04-16 10:34AM EDT | 95.00 | 23.60 | 24.25 | 24.55 | 0.00 | - | 1 | 1 | 95.46% |
| XOM240510C00100000 | 2024-04-30 9:52AM EDT | 100.00 | 20.05 | 19.30 | 19.65 | -0.96 | -4.57% | 6 | 2 | 80.37% |
| XOM240510C00101000 | 2024-04-26 12:25PM EDT | 101.00 | 17.50 | 18.35 | 18.90 | 0.00 | - | 6 | 7 | 80.86% |
| XOM240510C00102000 | 2024-04-29 3:01PM EDT | 102.00 | 17.40 | 17.35 | 17.55 | 0.00 | - | 2 | 4 | 72.71% |
| XOM240510C00103000 | 2024-04-26 11:19AM EDT | 103.00 | 13.65 | 16.40 | 16.60 | 0.00 | - | 1 | 1 | 70.56% |
| XOM240510C00104000 | 2024-04-26 9:59AM EDT | 104.00 | 13.74 | 15.35 | 15.55 | 0.00 | - | 1 | 0 | 65.82% |
| XOM240510C00105000 | 2024-04-29 10:04AM EDT | 105.00 | 15.00 | 14.35 | 14.55 | 0.00 | - | 4 | 388 | 62.35% |
| XOM240510C00106000 | 2024-04-30 10:35AM EDT | 106.00 | 13.25 | 13.35 | 13.60 | +2.46 | +22.80% | 1 | 11 | 59.47% |
| XOM240510C00107000 | 2024-04-23 10:51AM EDT | 107.00 | 13.70 | 12.30 | 12.70 | 0.00 | - | 1 | 3 | 56.54% |
| XOM240510C00108000 | 2024-04-22 3:30PM EDT | 108.00 | 13.20 | 11.40 | 11.60 | 0.00 | - | 2 | 21 | 53.03% |
| XOM240510C00109000 | 2024-04-30 10:20AM EDT | 109.00 | 10.82 | 10.40 | 10.65 | +1.09 | +11.20% | 10 | 45 | 50.00% |
| XOM240510C00110000 | 2024-04-30 10:54AM EDT | 110.00 | 9.95 | 9.35 | 9.55 | -0.15 | -1.49% | 31 | 126 | 46.88% |
| XOM240510C00111000 | 2024-04-26 3:07PM EDT | 111.00 | 7.98 | 8.40 | 8.60 | 0.00 | - | 12 | 37 | 44.14% |
| XOM240510C00112000 | 2024-04-30 10:33AM EDT | 112.00 | 7.42 | 7.45 | 7.65 | -0.42 | -5.36% | 45 | 84 | 41.26% |
| XOM240510C00113000 | 2024-04-29 9:51AM EDT | 113.00 | 6.95 | 6.55 | 6.65 | 0.00 | - | 1 | 59 | 37.40% |
| XOM240510C00114000 | 2024-04-30 10:00AM EDT | 114.00 | 5.52 | 5.55 | 5.75 | -0.13 | -2.30% | 1 | 199 | 35.01% |
| XOM240510C00115000 | 2024-04-30 11:33AM EDT | 115.00 | 4.80 | 4.70 | 4.90 | -0.35 | -6.80% | 19 | 191 | 33.06% |
| XOM240510C00116000 | 2024-04-29 3:54PM EDT | 116.00 | 4.20 | 3.90 | 4.05 | -0.10 | -2.33% | 1 | 170 | 30.66% |
| XOM240510C00117000 | 2024-04-30 11:37AM EDT | 117.00 | 3.31 | 3.10 | 3.25 | +0.16 | +5.08% | 4 | 291 | 28.42% |
| XOM240510C00118000 | 2024-04-30 11:58AM EDT | 118.00 | 2.40 | 2.47 | 2.51 | -0.14 | -5.51% | 117 | 524 | 26.34% |
| XOM240510C00119000 | 2024-04-30 11:42AM EDT | 119.00 | 1.95 | 1.87 | 1.91 | -0.19 | -8.88% | 108 | 372 | 25.17% |
| XOM240510C00120000 | 2024-04-30 12:15PM EDT | 120.00 | 1.36 | 1.41 | 1.41 | -0.26 | -16.05% | 574 | 755 | 24.27% |
| XOM240510C00121000 | 2024-04-30 12:08PM EDT | 121.00 | 0.98 | 1.01 | 1.04 | -0.16 | -14.04% | 192 | 970 | 24.00% |
| XOM240510C00122000 | 2024-04-30 11:36AM EDT | 122.00 | 0.75 | 0.69 | 0.71 | -0.09 | -10.71% | 145 | 931 | 23.24% |
| XOM240510C00123000 | 2024-04-30 12:00PM EDT | 123.00 | 0.44 | 0.46 | 0.49 | -0.16 | -26.67% | 202 | 629 | 23.05% |
| XOM240510C00124000 | 2024-04-30 11:48AM EDT | 124.00 | 0.28 | 0.31 | 0.32 | -0.12 | -30.00% | 167 | 567 | 22.75% |
| XOM240510C00125000 | 2024-04-30 12:08PM EDT | 125.00 | 0.20 | 0.19 | 0.21 | -0.06 | -23.08% | 291 | 1,164 | 22.71% |
| XOM240510C00126000 | 2024-04-30 11:52AM EDT | 126.00 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 42 | 1,778 | 22.90% |
| XOM240510C00127000 | 2024-04-30 11:15AM EDT | 127.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 12 | 3,656 | 23.05% |
| XOM240510C00128000 | 2024-04-29 1:37PM EDT | 128.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 13 | 345 | 24.02% |
| XOM240510C00129000 | 2024-04-29 11:08AM EDT | 129.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 96 | 24.61% |
| XOM240510C00130000 | 2024-04-30 11:16AM EDT | 130.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 26 | 2,428 | 25.59% |
| XOM240510C00131000 | 2024-04-30 9:41AM EDT | 131.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 52 | 26.17% |
| XOM240510C00132000 | 2024-04-26 9:44AM EDT | 132.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 7 | 35 | 27.93% |
| XOM240510C00133000 | 2024-04-24 10:08AM EDT | 133.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 5 | 14 | 29.69% |
| XOM240510C00134000 | 2024-04-29 3:23PM EDT | 134.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 28 | 36 | 31.25% |
| XOM240510C00135000 | 2024-04-29 3:24PM EDT | 135.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 365 | 32.81% |
| XOM240510C00136000 | 2024-04-26 9:37AM EDT | 136.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 19 | 38.09% |
| XOM240510C00140000 | 2024-04-25 1:14PM EDT | 140.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 43.56% |
| XOM240510C00145000 | 2024-04-22 2:41PM EDT | 145.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 42.19% |
| XOM240510C00150000 | 2024-04-23 10:08AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,389 | 49.22% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00095000 | 2024-04-29 11:26AM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 13 | 53.13% |
| XOM240510P00100000 | 2024-04-30 9:55AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 289 | 37.50% |
| XOM240510P00101000 | 2024-04-24 9:43AM EDT | 101.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 44.92% |
| XOM240510P00102000 | 2024-04-24 1:45PM EDT | 102.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 450 | 40.04% |
| XOM240510P00103000 | 2024-04-25 12:06PM EDT | 103.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 3 | 40.23% |
| XOM240510P00104000 | 2024-04-29 12:04PM EDT | 104.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 24 | 34 | 37.70% |
| XOM240510P00105000 | 2024-04-29 11:13AM EDT | 105.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 17 | 643 | 32.03% |
| XOM240510P00106000 | 2024-04-25 12:06PM EDT | 106.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 2 | 6 | 29.88% |
| XOM240510P00107000 | 2024-04-29 1:24PM EDT | 107.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 250 | 354 | 27.74% |
| XOM240510P00108000 | 2024-04-29 2:48PM EDT | 108.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 21 | 403 | 26.56% |
| XOM240510P00109000 | 2024-04-30 10:06AM EDT | 109.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 6 | 57 | 24.41% |
| XOM240510P00110000 | 2024-04-30 11:47AM EDT | 110.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 6 | 3,574 | 23.63% |
| XOM240510P00111000 | 2024-04-30 11:38AM EDT | 111.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2 | 7,817 | 21.97% |
| XOM240510P00112000 | 2024-04-30 11:43AM EDT | 112.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 46 | 505 | 21.00% |
| XOM240510P00113000 | 2024-04-30 11:50AM EDT | 113.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 641 | 1,701 | 19.87% |
| XOM240510P00114000 | 2024-04-30 11:50AM EDT | 114.00 | 0.23 | 0.19 | 0.21 | 0.00 | - | 71 | 819 | 19.04% |
| XOM240510P00115000 | 2024-04-30 12:16PM EDT | 115.00 | 0.32 | 0.30 | 0.31 | +0.01 | +3.23% | 77 | 484 | 18.16% |
| XOM240510P00116000 | 2024-04-30 12:12PM EDT | 116.00 | 0.47 | 0.45 | 0.47 | 0.00 | - | 433 | 543 | 17.53% |
| XOM240510P00117000 | 2024-04-30 12:15PM EDT | 117.00 | 0.69 | 0.70 | 0.72 | 0.00 | - | 273 | 787 | 17.14% |
| XOM240510P00118000 | 2024-04-30 12:09PM EDT | 118.00 | 1.04 | 1.00 | 1.02 | +0.05 | +5.05% | 959 | 1,045 | 16.21% |
| XOM240510P00119000 | 2024-04-30 12:19PM EDT | 119.00 | 1.42 | 1.44 | 1.47 | +0.05 | +3.55% | 2,772 | 1,294 | 15.77% |
| XOM240510P00120000 | 2024-04-30 12:16PM EDT | 120.00 | 1.95 | 1.93 | 1.96 | +0.10 | +5.41% | 1,670 | 2,115 | 14.26% |
| XOM240510P00121000 | 2024-04-30 12:07PM EDT | 121.00 | 2.65 | 2.54 | 2.58 | +0.08 | +3.11% | 1,136 | 1,816 | 12.26% |
| XOM240510P00122000 | 2024-04-30 9:50AM EDT | 122.00 | 2.99 | 3.20 | 3.30 | -0.56 | -15.77% | 34 | 540 | 0.00% |
| XOM240510P00123000 | 2024-04-29 3:59PM EDT | 123.00 | 3.90 | 4.00 | 4.15 | 0.00 | - | 4 | 198 | 0.00% |
| XOM240510P00124000 | 2024-04-30 9:33AM EDT | 124.00 | 4.80 | 4.85 | 5.00 | -0.15 | -3.03% | 2 | 101 | 0.00% |
| XOM240510P00125000 | 2024-04-26 3:02PM EDT | 125.00 | 6.46 | 5.75 | 5.85 | 0.00 | - | 34 | 46 | 0.00% |
| XOM240510P00126000 | 2024-04-26 1:10PM EDT | 126.00 | 8.13 | 6.70 | 6.85 | 0.00 | - | 20 | 5 | 0.00% |
| XOM240510P00127000 | 2024-04-26 9:33AM EDT | 127.00 | 9.40 | 7.65 | 7.85 | 0.00 | - | 9 | 21 | 0.00% |
| XOM240510P00128000 | 2024-04-30 10:59AM EDT | 128.00 | 8.55 | 8.60 | 8.90 | -0.90 | -9.52% | 7 | 5 | 0.00% |
| XOM240510P00129000 | 2024-04-12 12:36PM EDT | 129.00 | 7.85 | 9.70 | 9.85 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.