Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EST
Fuera de horario:
Llamadaspor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00042500 | 2022-11-23 10:24AM EST | 42.50 | 71.10 | 64.55 | 67.30 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240621C00045000 | 2023-01-24 10:30AM EST | 45.00 | 66.58 | 70.45 | 71.90 | 0.00 | - | 12 | 5 | 49.56% |
| XOM240621C00047500 | 2022-11-14 11:44AM EST | 47.50 | 67.40 | 58.90 | 60.25 | 0.00 | - | 4 | 2 | 0.00% |
| XOM240621C00050000 | 2022-12-30 3:23PM EST | 50.00 | 61.00 | 65.15 | 66.15 | 0.00 | - | 1 | 489 | 32.96% |
| XOM240621C00055000 | 2023-01-17 9:40AM EST | 55.00 | 58.97 | 60.60 | 61.95 | 0.00 | - | 1 | 71 | 40.58% |
| XOM240621C00060000 | 2022-12-30 11:27AM EST | 60.00 | 51.10 | 55.30 | 56.85 | 0.00 | - | 2 | 35 | 35.57% |
| XOM240621C00065000 | 2023-01-26 3:43PM EST | 65.00 | 53.20 | 51.25 | 52.70 | 0.00 | - | 5 | 86 | 37.62% |
| XOM240621C00070000 | 2023-01-27 10:07AM EST | 70.00 | 49.14 | 47.00 | 48.05 | 0.00 | - | 4 | 189 | 35.47% |
| XOM240621C00075000 | 2023-01-31 11:33AM EST | 75.00 | 42.79 | 42.95 | 43.80 | -0.94 | -2.15% | 30 | 501 | 34.85% |
| XOM240621C00077500 | 2023-01-26 11:52AM EST | 77.50 | 41.77 | 40.75 | 41.55 | 0.00 | - | 6 | 64 | 33.84% |
| XOM240621C00080000 | 2023-01-31 12:35PM EST | 80.00 | 38.65 | 38.75 | 39.45 | -1.95 | -4.80% | 1 | 267 | 33.31% |
| XOM240621C00082500 | 2023-01-09 3:35PM EST | 82.50 | 31.45 | 36.90 | 37.55 | 0.00 | - | 1 | 22 | 33.32% |
| XOM240621C00085000 | 2023-01-31 2:51PM EST | 85.00 | 34.60 | 34.90 | 35.70 | -1.10 | -3.08% | 1 | 685 | 33.30% |
| XOM240621C00087500 | 2023-01-31 12:53PM EST | 87.50 | 32.43 | 32.90 | 33.60 | +2.36 | +7.85% | 50 | 30 | 32.39% |
| XOM240621C00090000 | 2023-01-26 11:27AM EST | 90.00 | 31.05 | 31.10 | 31.95 | 0.00 | - | 220 | 418 | 32.62% |
| XOM240621C00092500 | 2022-12-28 11:08AM EST | 92.50 | 25.80 | 28.55 | 29.55 | 0.00 | - | 1 | 144 | 30.78% |
| XOM240621C00095000 | 2023-01-30 3:52PM EST | 95.00 | 25.80 | 27.40 | 28.00 | 0.00 | - | 80 | 383 | 31.01% |
| XOM240621C00097500 | 2023-01-03 3:08PM EST | 97.50 | 21.20 | 25.85 | 26.50 | 0.00 | - | 5 | 624 | 31.17% |
| XOM240621C00100000 | 2023-01-31 3:16PM EST | 100.00 | 24.00 | 24.30 | 24.85 | -0.58 | -2.36% | 2 | 1,182 | 30.84% |
| XOM240621C00105000 | 2023-01-27 12:36PM EST | 105.00 | 21.00 | 21.15 | 21.75 | 0.00 | - | 1 | 282 | 30.26% |
| XOM240621C00110000 | 2023-01-31 3:30PM EST | 110.00 | 18.30 | 18.40 | 18.85 | +1.25 | +7.33% | 4 | 505 | 29.62% |
| XOM240621C00115000 | 2023-01-31 3:19PM EST | 115.00 | 15.75 | 15.75 | 16.20 | +1.25 | +8.62% | 16 | 198 | 29.02% |
| XOM240621C00120000 | 2023-01-31 3:36PM EST | 120.00 | 13.35 | 13.55 | 13.70 | +0.96 | +7.75% | 17 | 1,588 | 28.26% |
| XOM240621C00125000 | 2023-01-31 2:07PM EST | 125.00 | 11.15 | 11.20 | 11.75 | +0.75 | +7.21% | 5 | 568 | 28.08% |
| XOM240621C00130000 | 2023-01-31 10:25AM EST | 130.00 | 9.40 | 9.50 | 9.80 | -0.58 | -5.81% | 1 | 664 | 27.48% |
| XOM240621C00135000 | 2023-01-31 2:07PM EST | 135.00 | 7.81 | 7.80 | 8.25 | +0.31 | +4.13% | 5 | 391 | 27.23% |
| XOM240621C00140000 | 2023-01-27 3:22PM EST | 140.00 | 6.70 | 6.35 | 6.80 | 0.00 | - | 55 | 412 | 26.78% |
| XOM240621C00145000 | 2023-01-31 2:07PM EST | 145.00 | 5.36 | 5.20 | 5.65 | +0.46 | +9.39% | 15 | 29 | 26.56% |
| XOM240621C00150000 | 2023-01-31 9:34AM EST | 150.00 | 3.45 | 4.15 | 4.65 | -1.04 | -23.16% | 1 | 245 | 26.31% |
| XOM240621C00155000 | 2023-01-27 10:34AM EST | 155.00 | 3.75 | 3.30 | 3.80 | 0.00 | - | 3 | 45 | 26.07% |
| XOM240621C00160000 | 2023-01-27 1:16PM EST | 160.00 | 2.95 | 2.69 | 3.10 | 0.00 | - | 2 | 24 | 25.87% |
| XOM240621C00165000 | 2023-01-13 2:21PM EST | 165.00 | 2.39 | 2.09 | 2.52 | -0.59 | -19.80% | 1 | 55 | 25.69% |
| XOM240621C00170000 | 2023-01-27 2:35PM EST | 170.00 | 1.94 | 1.72 | 2.03 | 0.00 | - | 3 | 326 | 25.50% |
Ponepor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00042500 | 2023-01-31 9:36AM EST | 42.50 | 0.44 | 0.17 | 0.00 | -0.06 | -12.00% | 1 | 209 | 12.50% |
| XOM240621P00045000 | 2023-01-27 1:44PM EST | 45.00 | 0.38 | 0.27 | 0.53 | 0.00 | - | 30 | 30 | 44.63% |
| XOM240621P00047500 | 2023-01-27 3:33PM EST | 47.50 | 0.42 | 0.29 | 0.61 | 0.00 | - | 10 | 11 | 43.41% |
| XOM240621P00050000 | 2023-01-30 11:11AM EST | 50.00 | 0.59 | 0.38 | 0.71 | 0.00 | - | 2 | 76 | 42.41% |
| XOM240621P00055000 | 2023-01-27 1:44PM EST | 55.00 | 0.71 | 0.58 | 0.93 | 0.00 | - | 10 | 39 | 40.31% |
| XOM240621P00060000 | 2023-01-23 10:55AM EST | 60.00 | 1.15 | 0.81 | 1.19 | 0.00 | - | 20 | 100 | 38.31% |
| XOM240621P00065000 | 2023-01-31 2:39PM EST | 65.00 | 1.29 | 1.16 | 1.35 | -0.26 | -16.77% | 14 | 852 | 35.41% |
| XOM240621P00070000 | 2023-01-31 2:43PM EST | 70.00 | 1.74 | 1.55 | 1.75 | +0.38 | +27.94% | 5,000 | 975 | 33.90% |
| XOM240621P00075000 | 2023-01-30 9:42AM EST | 75.00 | 2.25 | 2.09 | 2.33 | 0.00 | - | 1 | 1,378 | 32.85% |
| XOM240621P00077500 | 2023-01-31 2:38PM EST | 77.50 | 2.57 | 2.39 | 2.63 | -0.73 | -22.12% | 4 | 52 | 32.19% |
| XOM240621P00080000 | 2023-01-26 2:41PM EST | 80.00 | 2.58 | 2.70 | 2.97 | 0.00 | - | 5 | 1,481 | 31.57% |
| XOM240621P00082500 | 2023-01-25 2:14PM EST | 82.50 | 3.73 | 3.10 | 3.40 | 0.00 | - | 1 | 12 | 31.16% |
| XOM240621P00085000 | 2023-01-27 1:11PM EST | 85.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 1 | 718 | 30.52% |
| XOM240621P00087500 | 2023-01-27 1:12PM EST | 87.50 | 4.00 | 3.95 | 4.25 | 0.00 | - | 16 | 185 | 29.94% |
| XOM240621P00090000 | 2023-01-31 10:37AM EST | 90.00 | 4.71 | 4.45 | 4.75 | -0.39 | -7.65% | 2 | 210 | 29.38% |
| XOM240621P00092500 | 2023-01-31 11:35AM EST | 92.50 | 5.30 | 5.05 | 5.40 | -0.75 | -12.40% | 1 | 17 | 29.11% |
| XOM240621P00095000 | 2023-01-31 2:28PM EST | 95.00 | 5.95 | 5.65 | 5.95 | -0.06 | -1.00% | 37 | 445 | 28.46% |
| XOM240621P00097500 | 2023-01-31 1:45PM EST | 97.50 | 6.70 | 6.30 | 6.65 | +0.20 | +3.08% | 2 | 87 | 28.06% |
| XOM240621P00100000 | 2023-01-27 1:16PM EST | 100.00 | 7.21 | 7.05 | 7.40 | 0.00 | - | 20 | 492 | 27.65% |
| XOM240621P00105000 | 2023-01-31 3:23PM EST | 105.00 | 9.02 | 8.65 | 9.05 | +0.32 | +3.68% | 4 | 162 | 26.79% |
| XOM240621P00110000 | 2023-01-31 3:23PM EST | 110.00 | 10.97 | 10.55 | 10.95 | +0.37 | +3.49% | 4 | 692 | 25.95% |
| XOM240621P00115000 | 2023-01-27 9:32AM EST | 115.00 | 12.50 | 12.65 | 13.10 | 0.00 | - | 1 | 449 | 25.10% |
| XOM240621P00120000 | 2023-01-20 2:54PM EST | 120.00 | 18.07 | 15.05 | 15.70 | 0.00 | - | 17 | 122 | 24.59% |
| XOM240621P00125000 | 2023-01-31 11:44AM EST | 125.00 | 18.65 | 17.85 | 18.20 | -2.50 | -11.82% | 2 | 2,578 | 23.39% |
| XOM240621P00130000 | 2023-01-25 3:02PM EST | 130.00 | 23.25 | 20.90 | 21.45 | 0.00 | - | 2 | 34 | 23.07% |
| XOM240621P00135000 | 2022-12-15 2:48PM EST | 135.00 | 34.36 | 26.55 | 28.15 | 0.00 | - | 2 | 8 | 28.96% |
| XOM240621P00140000 | 2023-01-31 1:00PM EST | 140.00 | 28.50 | 27.60 | 28.15 | +1.04 | +3.79% | 2 | 2,060 | 21.22% |
| XOM240621P00145000 | 2022-12-23 9:31AM EST | 145.00 | 41.65 | 34.10 | 35.35 | 0.00 | - | 1 | 31 | 28.05% |
| XOM240621P00150000 | 2023-01-17 12:38PM EST | 150.00 | 39.15 | 35.55 | 36.25 | 0.00 | - | 2 | 14 | 20.25% |
| XOM240621P00160000 | 2022-12-13 3:19PM EST | 160.00 | 53.05 | 47.30 | 49.00 | 0.00 | - | - | 31 | 30.68% |
| XOM240621P00165000 | 2022-11-17 9:32AM EST | 165.00 | 54.40 | 59.35 | 62.10 | 0.00 | - | 5 | 3 | 49.24% |
| XOM240621P00170000 | 2023-01-26 3:52PM EST | 170.00 | 52.85 | 53.75 | 55.25 | 0.00 | - | 6 | 9 | 22.57% |
© 2023 Yahoo. Todos los derechos reservados.
