U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
113.42-0.09 (-0.08%)
Al cierre: 04:02PM EDT
113.50 +0.08 (+0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240531C000900002024-05-03 2:09PM EDT90.0025.5623.2025.800.00-11150.00%
XOM240531C000950002024-05-14 3:41PM EDT95.0022.7018.2519.800.00--1104.59%
XOM240531C001050002024-05-24 1:12PM EDT105.008.358.2510.60-2.79-25.04%5268.60%
XOM240531C001060002024-05-02 2:55PM EDT106.0010.537.308.850.00--053.86%
XOM240531C001070002024-05-13 3:34PM EDT107.0011.106.308.650.00-310058.98%
XOM240531C001080002024-05-24 3:43PM EDT108.005.505.355.75-2.15-28.10%181034.47%
XOM240531C001100002024-05-24 3:29PM EDT110.003.703.503.80-0.07-1.86%3069326.47%
XOM240531C001110002024-05-24 3:36PM EDT111.002.692.502.86-0.36-11.80%533422.80%
XOM240531C001120002024-05-24 3:57PM EDT112.001.841.794.05-0.50-21.37%1076657.10%
XOM240531C001130002024-05-24 3:59PM EDT113.001.251.241.29-0.32-20.38%7776318.41%
XOM240531C001140002024-05-24 3:59PM EDT114.000.710.720.77-0.39-35.45%3,79838717.77%
XOM240531C001150002024-05-24 3:59PM EDT115.000.390.390.41-0.21-35.00%4,5202,01417.29%
XOM240531C001160002024-05-24 3:59PM EDT116.000.210.190.21-0.13-38.24%4,5992,10117.38%
XOM240531C001170002024-05-24 3:57PM EDT117.000.100.100.11-0.12-54.55%3,0821,45518.02%
XOM240531C001180002024-05-24 3:59PM EDT118.000.060.050.06-0.06-50.00%5311,31218.95%
XOM240531C001190002024-05-24 3:56PM EDT119.000.040.030.04-0.03-42.86%7802,29520.51%
XOM240531C001200002024-05-24 3:51PM EDT120.000.030.020.03-0.03-50.00%9282,90022.27%
XOM240531C001210002024-05-24 3:51PM EDT121.000.020.020.03-0.03-60.00%1441,33625.00%
XOM240531C001220002024-05-24 3:43PM EDT122.000.010.010.03-0.03-75.00%16089427.74%
XOM240531C001230002024-05-24 3:59PM EDT123.000.020.010.02-0.02-50.00%892,10828.52%
XOM240531C001240002024-05-24 12:26PM EDT124.000.030.000.03+0.01+50.00%2153332.81%
XOM240531C001250002024-05-24 3:22PM EDT125.000.010.000.03-0.01-50.00%1,4263,99035.16%
XOM240531C001260002024-05-24 3:41PM EDT126.000.010.010.07-0.01-50.00%1920642.77%
XOM240531C001270002024-05-24 9:54AM EDT127.000.020.000.070.00-17545.51%
XOM240531C001280002024-05-23 2:07PM EDT128.000.020.000.020.00-1154540.23%
XOM240531C001290002024-05-23 11:17AM EDT129.000.020.000.02+0.01+100.00%112242.58%
XOM240531C001300002024-05-24 3:05PM EDT130.000.020.000.020.00-1018444.53%
XOM240531C001310002024-05-24 1:08PM EDT131.000.010.000.060.00-451,10054.30%
XOM240531C001320002024-05-22 2:41PM EDT132.000.030.000.060.00-216251.56%
XOM240531C001330002024-05-24 12:23PM EDT133.000.030.000.06+0.01+50.00%802953.91%
XOM240531C001340002024-05-23 12:25PM EDT134.000.010.000.060.00-32055.86%
XOM240531C001350002024-05-20 9:42AM EDT135.000.020.000.060.00-124558.20%
XOM240531C001360002024-04-26 10:45AM EDT136.000.040.000.060.00-304760.16%
XOM240531C001400002024-05-24 3:36PM EDT140.000.020.000.06-0.01-33.33%613668.36%
XOM240531C001450002024-05-02 10:05AM EDT145.000.070.000.060.00-12278.13%
PXD240531C002400002024-04-26 2:41PM EDT240.0032.000.000.000.00-1250.00%
PXD240531C002450002024-04-25 1:50PM EDT245.0033.600.000.000.00--250.00%
PXD240531C002500002024-04-25 1:50PM EDT250.0029.000.000.000.00--250.00%
PXD240531C002650002024-04-22 2:05PM EDT265.0013.140.000.000.00-1250.00%
PXD240531C002700002024-05-02 2:39PM EDT270.005.500.000.000.00-3650.00%
PXD240531C002750002024-04-30 11:50AM EDT275.003.600.000.000.00-22550.00%
PXD240531C002800002024-05-02 9:49AM EDT280.003.820.000.000.00-22750.00%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240531P000800002024-05-09 3:07PM EDT80.000.010.000.030.00-22102.34%
XOM240531P000850002024-04-18 2:35PM EDT85.000.040.000.080.00--196.09%
XOM240531P000900002024-04-22 1:59PM EDT90.000.030.000.000.00--050.00%
XOM240531P000950002024-05-24 2:09PM EDT95.000.020.000.03+0.01+100.00%822455.47%
XOM240531P001000002024-05-24 1:00PM EDT100.000.020.000.020.00-568142.19%
XOM240531P001020002024-05-24 10:29AM EDT102.000.020.010.020.00-121136.33%
XOM240531P001030002024-05-22 12:37PM EDT103.000.040.010.030.00-11035.55%
XOM240531P001040002024-05-24 1:58PM EDT104.000.030.020.04-0.01-25.00%29733.79%
XOM240531P001050002024-05-24 10:36AM EDT105.000.030.020.04-0.01-25.00%217730.66%
XOM240531P001060002024-05-24 3:40PM EDT106.000.040.040.05-0.02-33.33%27212328.52%
XOM240531P001070002024-05-24 3:58PM EDT107.000.060.050.07-0.02-25.00%1998526.76%
XOM240531P001080002024-05-24 2:31PM EDT108.000.090.080.090.00-1124024.61%
XOM240531P001090002024-05-24 3:03PM EDT109.000.130.100.12-0.02-13.33%59046722.36%
XOM240531P001100002024-05-24 3:58PM EDT110.000.190.150.19-0.07-26.92%2393,04920.95%
XOM240531P001110002024-05-24 3:59PM EDT111.000.260.260.29-0.14-35.00%4,04966919.19%
XOM240531P001120002024-05-24 3:59PM EDT112.000.470.440.46-0.16-25.40%2,91486217.63%
XOM240531P001130002024-05-24 3:59PM EDT113.000.750.740.78-0.16-17.58%2,0661,81416.85%
XOM240531P001140002024-05-24 3:59PM EDT114.001.211.211.27-0.15-11.03%1,32892516.36%
XOM240531P001150002024-05-24 3:59PM EDT115.002.091.872.09+0.13+6.63%1,2921,64819.34%
XOM240531P001160002024-05-24 3:58PM EDT116.002.872.574.50+0.15+5.51%29380251.78%
XOM240531P001170002024-05-24 3:58PM EDT117.003.773.453.85+0.43+12.87%643,67423.44%
XOM240531P001180002024-05-24 3:41PM EDT118.004.654.456.75+0.40+9.41%222,69968.56%
XOM240531P001190002024-05-24 3:43PM EDT119.005.655.455.85+0.31+5.81%5274031.54%
XOM240531P001200002024-05-24 3:54PM EDT120.006.746.306.85+0.64+10.49%1536835.35%
XOM240531P001210002024-05-22 3:55PM EDT121.005.757.309.750.00-2615258.50%
XOM240531P001220002024-05-23 1:10PM EDT122.007.108.3510.70-0.51-6.70%771362.89%
XOM240531P001230002024-05-23 2:47PM EDT123.009.259.3011.750.00-254067.14%
XOM240531P001240002024-05-23 1:56PM EDT124.0010.0010.3012.750.00-11171.29%
XOM240531P001250002024-05-23 10:34AM EDT125.009.9511.3013.900.00-2077.34%
XOM240531P001260002024-05-23 1:56PM EDT126.0012.0012.3014.850.00-1080.62%
XOM240531P001270002024-05-23 1:56PM EDT127.0013.0013.3015.650.00-1081.64%
XOM240531P001290002024-05-22 2:46PM EDT129.0013.6515.3017.600.00-22588.23%
PXD240531P002500002024-04-26 12:35PM EDT250.001.450.000.000.00-10520.00%
PXD240531P002550002024-04-16 3:34PM EDT255.004.100.000.000.00--10.00%
PXD240531P002600002024-04-24 3:45PM EDT260.003.550.000.000.00-110.00%