Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:46PM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531C00105000 | 2024-04-26 9:45AM EDT | 105.00 | 13.30 | 13.85 | 14.40 | 0.00 | - | 4 | 4 | 32.03% |
| XOM240531C00107000 | 2024-04-29 11:14AM EDT | 107.00 | 12.60 | 11.90 | 12.30 | 0.00 | - | 1 | 65 | 26.61% |
| XOM240531C00108000 | 2024-04-29 10:15AM EDT | 108.00 | 11.90 | 10.95 | 11.50 | 0.00 | - | 8 | 13 | 28.00% |
| XOM240531C00110000 | 2024-04-22 9:34AM EDT | 110.00 | 9.86 | 9.15 | 9.35 | 0.00 | - | 1 | 12 | 22.00% |
| XOM240531C00111000 | 2024-04-17 12:03PM EDT | 111.00 | 8.32 | 8.20 | 8.55 | 0.00 | - | - | 2 | 22.80% |
| XOM240531C00112000 | 2024-04-29 12:52PM EDT | 112.00 | 8.09 | 7.35 | 7.55 | 0.00 | - | 10 | 187 | 20.78% |
| XOM240531C00113000 | 2024-04-29 10:36AM EDT | 113.00 | 7.05 | 6.50 | 6.65 | 0.00 | - | 1 | 105 | 19.83% |
| XOM240531C00114000 | 2024-04-26 3:36PM EDT | 114.00 | 5.70 | 5.75 | 5.90 | 0.00 | - | 18 | 17 | 20.08% |
| XOM240531C00115000 | 2024-04-29 2:11PM EDT | 115.00 | 5.22 | 4.90 | 5.05 | 0.00 | - | 20 | 13 | 19.04% |
| XOM240531C00116000 | 2024-04-30 9:48AM EDT | 116.00 | 5.10 | 4.25 | 4.40 | +0.23 | +4.72% | 1 | 156 | 19.35% |
| XOM240531C00117000 | 2024-04-30 1:03PM EDT | 117.00 | 3.25 | 3.60 | 3.70 | -0.73 | -18.34% | 68 | 107 | 18.82% |
| XOM240531C00118000 | 2024-04-30 1:16PM EDT | 118.00 | 2.86 | 3.05 | 3.15 | -0.41 | -12.54% | 3 | 132 | 18.99% |
| XOM240531C00119000 | 2024-04-30 12:49PM EDT | 119.00 | 2.40 | 2.52 | 2.57 | -0.40 | -14.29% | 28 | 141 | 18.53% |
| XOM240531C00120000 | 2024-04-30 12:53PM EDT | 120.00 | 1.91 | 2.07 | 2.12 | -0.33 | -14.73% | 63 | 448 | 18.57% |
| XOM240531C00121000 | 2024-04-30 12:25PM EDT | 121.00 | 1.80 | 1.70 | 1.74 | +0.06 | +3.45% | 2 | 1,167 | 18.68% |
| XOM240531C00122000 | 2024-04-30 1:28PM EDT | 122.00 | 1.36 | 1.36 | 1.38 | -0.18 | -11.69% | 7 | 186 | 18.52% |
| XOM240531C00123000 | 2024-04-30 1:15PM EDT | 123.00 | 1.00 | 1.08 | 1.11 | -0.30 | -23.08% | 58 | 1,209 | 18.65% |
| XOM240531C00124000 | 2024-04-30 12:08PM EDT | 124.00 | 0.91 | 0.85 | 0.88 | -0.08 | -8.08% | 4 | 159 | 18.74% |
| XOM240531C00125000 | 2024-04-30 1:21PM EDT | 125.00 | 0.70 | 0.66 | 0.68 | -0.10 | -12.50% | 1,441 | 2,476 | 18.70% |
| XOM240531C00126000 | 2024-04-30 10:19AM EDT | 126.00 | 0.63 | 0.51 | 0.54 | +0.06 | +10.53% | 3 | 37 | 18.95% |
| XOM240531C00127000 | 2024-04-30 12:20PM EDT | 127.00 | 0.44 | 0.39 | 0.43 | -0.01 | -2.22% | 6 | 40 | 19.21% |
| XOM240531C00128000 | 2024-04-29 2:59PM EDT | 128.00 | 0.36 | 0.30 | 0.33 | 0.00 | - | 96 | 482 | 19.29% |
| XOM240531C00129000 | 2024-04-29 2:57PM EDT | 129.00 | 0.27 | 0.23 | 0.26 | 0.00 | - | 6 | 91 | 19.53% |
| XOM240531C00130000 | 2024-04-30 12:50PM EDT | 130.00 | 0.18 | 0.18 | 0.20 | -0.03 | -14.29% | 42 | 127 | 19.68% |
| XOM240531C00131000 | 2024-04-29 10:30AM EDT | 131.00 | 0.22 | 0.14 | 0.16 | 0.00 | - | 5 | 1,199 | 20.02% |
| XOM240531C00132000 | 2024-04-30 1:06PM EDT | 132.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 1 | 136 | 20.41% |
| XOM240531C00133000 | 2024-04-26 10:56AM EDT | 133.00 | 0.08 | 0.09 | 0.11 | 0.00 | - | 3 | 3 | 20.90% |
| XOM240531C00134000 | 2024-04-26 12:33PM EDT | 134.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 2 | 21.29% |
| XOM240531C00135000 | 2024-04-29 11:07AM EDT | 135.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 23 | 245 | 21.97% |
| XOM240531C00136000 | 2024-04-26 10:45AM EDT | 136.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 30 | 47 | 22.56% |
| XOM240531C00140000 | 2024-04-29 1:28PM EDT | 140.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 125 | 25.29% |
| XOM240531C00145000 | 2024-04-25 11:31AM EDT | 145.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 32.91% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531P00085000 | 2024-04-18 2:35PM EDT | 85.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 1 | 52.93% |
| XOM240531P00090000 | 2024-04-22 1:59PM EDT | 90.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 40.23% |
| XOM240531P00095000 | 2024-04-29 12:18PM EDT | 95.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 50 | 74 | 38.48% |
| XOM240531P00100000 | 2024-04-30 1:02PM EDT | 100.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 45 | 81 | 26.37% |
| XOM240531P00104000 | 2024-04-24 9:34AM EDT | 104.00 | 0.16 | 0.07 | 0.09 | 0.00 | - | 2 | 4 | 24.02% |
| XOM240531P00105000 | 2024-04-23 11:20AM EDT | 105.00 | 0.20 | 0.10 | 0.12 | 0.00 | - | - | 1 | 23.73% |
| XOM240531P00106000 | 2024-04-30 9:32AM EDT | 106.00 | 0.14 | 0.13 | 0.15 | -0.06 | -30.00% | 20 | 10 | 23.24% |
| XOM240531P00107000 | 2024-04-30 10:48AM EDT | 107.00 | 0.15 | 0.17 | 0.20 | -0.10 | -40.00% | 2 | 71 | 23.00% |
| XOM240531P00108000 | 2024-04-29 3:15PM EDT | 108.00 | 0.21 | 0.23 | 0.25 | 0.00 | - | 5 | 50 | 22.51% |
| XOM240531P00109000 | 2024-04-29 2:32PM EDT | 109.00 | 0.28 | 0.30 | 0.33 | 0.00 | - | 7 | 115 | 22.34% |
| XOM240531P00110000 | 2024-04-30 9:51AM EDT | 110.00 | 0.32 | 0.39 | 0.42 | -0.01 | -3.03% | 5 | 307 | 22.02% |
| XOM240531P00111000 | 2024-04-30 12:51PM EDT | 111.00 | 0.59 | 0.51 | 0.54 | +0.14 | +31.11% | 180 | 107 | 21.80% |
| XOM240531P00112000 | 2024-04-30 12:51PM EDT | 112.00 | 0.75 | 0.65 | 0.68 | +0.14 | +22.95% | 181 | 140 | 21.49% |
| XOM240531P00113000 | 2024-04-30 11:43AM EDT | 113.00 | 0.77 | 0.85 | 0.88 | +0.04 | +5.48% | 6 | 525 | 21.49% |
| XOM240531P00114000 | 2024-04-30 12:41PM EDT | 114.00 | 1.12 | 1.06 | 1.09 | +0.11 | +10.89% | 17 | 139 | 21.20% |
| XOM240531P00115000 | 2024-04-30 1:00PM EDT | 115.00 | 1.58 | 1.34 | 1.38 | +0.30 | +23.44% | 26 | 139 | 21.27% |
| XOM240531P00116000 | 2024-04-30 12:59PM EDT | 116.00 | 1.90 | 1.68 | 1.71 | +0.40 | +26.67% | 36 | 52 | 21.24% |
| XOM240531P00117000 | 2024-04-30 12:59PM EDT | 117.00 | 2.33 | 2.04 | 2.10 | +0.40 | +20.73% | 5 | 42 | 21.29% |
| XOM240531P00118000 | 2024-04-30 12:24PM EDT | 118.00 | 2.33 | 2.48 | 2.53 | -0.05 | -2.10% | 5 | 586 | 21.24% |
| XOM240531P00119000 | 2024-04-30 1:19PM EDT | 119.00 | 3.10 | 3.00 | 3.10 | +0.30 | +10.71% | 113 | 125 | 21.81% |
| XOM240531P00120000 | 2024-04-30 1:05PM EDT | 120.00 | 3.90 | 3.55 | 3.65 | +0.70 | +21.88% | 55 | 118 | 21.88% |
| XOM240531P00121000 | 2024-04-30 10:52AM EDT | 121.00 | 3.65 | 4.15 | 4.25 | -0.30 | -7.59% | 7 | 53 | 21.92% |
| XOM240531P00122000 | 2024-04-30 10:14AM EDT | 122.00 | 4.50 | 4.80 | 5.00 | 0.00 | - | 6 | 8 | 22.75% |
| XOM240531P00123000 | 2024-04-25 3:13PM EDT | 123.00 | 4.25 | 5.60 | 5.75 | 0.00 | - | 82 | 85 | 23.29% |
| XOM240531P00124000 | 2024-04-29 3:04PM EDT | 124.00 | 6.22 | 6.35 | 6.55 | 0.00 | - | 10 | 9 | 23.96% |
| XOM240531P00125000 | 2024-04-30 1:18PM EDT | 125.00 | 7.40 | 7.15 | 7.35 | +0.63 | +9.31% | 2 | 31 | 24.39% |
| XOM240531P00126000 | 2024-04-29 9:41AM EDT | 126.00 | 7.80 | 8.05 | 8.25 | 0.00 | - | 10 | 10 | 25.49% |
| XOM240531P00127000 | 2024-04-29 2:13PM EDT | 127.00 | 8.82 | 8.90 | 9.15 | 0.00 | - | 10 | 1 | 26.45% |
| XOM240531P00129000 | 2024-04-24 1:38PM EDT | 129.00 | 9.15 | 10.75 | 11.10 | 0.00 | - | 4 | 5 | 29.54% |
© 2024 Yahoo. Todos los derechos reservados.