U.S. markets open in 3 hours 28 minutes
F S&P 500
4,577.50 +0.75 (+0.02%) F Dow Jones
36,054.00 +44.00 (+0.12%) F Nasdaq
15,970.25 -15.25 (-0.10%) E-mini Russell 2000 Index Futur
1,815.80 +3.60 (+0.20%) Petróleo
76.12 +0.16 (+0.21%) Oro
2,063.80 +6.60 (+0.32%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EST
Antes de la apertura del mercado:
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 | 2023-11-27 12:31PM EST | 42.50 | 61.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240621C00045000 | 2023-02-10 3:53PM EST | 45.00 | 74.58 | 62.65 | 63.65 | 0.00 | - | 12 | 0 | 118.82% |
| XOM240621C00047500 | 2023-11-14 11:05AM EST | 47.50 | 58.00 | 0.00 | 0.00 | 0.00 | - | 3,090 | 0 | 0.00% |
| XOM240621C00050000 | 2023-11-14 2:21PM EST | 50.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240621C00055000 | 2023-04-24 2:22PM EST | 55.00 | 63.80 | 52.45 | 54.75 | 0.00 | - | 1 | 11 | 98.49% |
| XOM240621C00060000 | 2023-11-20 3:47PM EST | 60.00 | 45.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240621C00065000 | 2023-11-02 2:30PM EST | 65.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.00% |
| XOM240621C00070000 | 2023-11-21 1:04PM EST | 70.00 | 35.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240621C00075000 | 2023-11-28 2:24PM EST | 75.00 | 31.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240621C00077500 | 2023-11-13 2:13PM EST | 77.50 | 28.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| XOM240621C00080000 | 2023-11-20 9:51AM EST | 80.00 | 27.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XOM240621C00082500 | 2023-11-30 10:56AM EST | 82.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240621C00085000 | 2023-11-29 3:26PM EST | 85.00 | 19.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240621C00087500 | 2023-11-30 12:27PM EST | 87.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240621C00090000 | 2023-11-30 12:36PM EST | 90.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| XOM240621C00092500 | 2023-11-30 12:42PM EST | 92.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240621C00095000 | 2023-11-30 9:56AM EST | 95.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XOM240621C00097500 | 2023-11-29 12:32PM EST | 97.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XOM240621C00100000 | 2023-11-30 1:54PM EST | 100.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| XOM240621C00105000 | 2023-11-30 3:51PM EST | 105.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.78% |
| XOM240621C00110000 | 2023-11-30 3:06PM EST | 110.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| XOM240621C00115000 | 2023-11-30 3:54PM EST | 115.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 3.13% |
| XOM240621C00120000 | 2023-11-30 2:50PM EST | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| XOM240621C00125000 | 2023-11-30 2:15PM EST | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XOM240621C00130000 | 2023-11-30 3:43PM EST | 130.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| XOM240621C00135000 | 2023-11-30 2:14PM EST | 135.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XOM240621C00140000 | 2023-11-30 1:10PM EST | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XOM240621C00145000 | 2023-11-30 10:32AM EST | 145.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| XOM240621C00150000 | 2023-11-29 3:36PM EST | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| XOM240621C00155000 | 2023-11-20 9:33AM EST | 155.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240621C00160000 | 2023-11-29 3:23PM EST | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| XOM240621C00165000 | 2023-11-30 1:08PM EST | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XOM240621C00170000 | 2023-11-10 9:34AM EST | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XOM240621C00175000 | 2023-11-21 12:04PM EST | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
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 | 2023-10-04 12:42PM EST | 42.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 10 | 215 | 51.17% |
| XOM240621P00045000 | 2023-09-20 11:30AM EST | 45.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 1 | 149 | 51.07% |
| XOM240621P00047500 | 2023-10-10 9:16AM EST | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| XOM240621P00050000 | 2023-11-15 3:34PM EST | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| XOM240621P00055000 | 2023-11-28 11:19AM EST | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOM240621P00060000 | 2023-11-27 12:23PM EST | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| XOM240621P00065000 | 2023-11-29 10:27AM EST | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOM240621P00070000 | 2023-11-30 11:32AM EST | 70.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XOM240621P00075000 | 2023-11-30 3:43PM EST | 75.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| XOM240621P00077500 | 2023-11-30 12:42PM EST | 77.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM240621P00080000 | 2023-11-30 3:41PM EST | 80.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| XOM240621P00082500 | 2023-11-29 3:15PM EST | 82.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XOM240621P00085000 | 2023-11-30 11:36AM EST | 85.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM240621P00087500 | 2023-11-30 3:23PM EST | 87.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| XOM240621P00090000 | 2023-11-30 11:37AM EST | 90.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| XOM240621P00092500 | 2023-11-30 2:41PM EST | 92.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| XOM240621P00095000 | 2023-11-30 1:59PM EST | 95.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| XOM240621P00097500 | 2023-11-30 2:53PM EST | 97.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| XOM240621P00100000 | 2023-11-30 2:44PM EST | 100.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.78% |
| XOM240621P00105000 | 2023-11-30 3:27PM EST | 105.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| XOM240621P00110000 | 2023-11-30 11:11AM EST | 110.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM240621P00115000 | 2023-11-30 10:44AM EST | 115.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240621P00120000 | 2023-11-30 12:44PM EST | 120.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240621P00125000 | 2023-11-28 12:08PM EST | 125.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240621P00130000 | 2023-11-16 2:36PM EST | 130.00 | 28.07 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.00% |
| XOM240621P00135000 | 2023-11-22 3:54PM EST | 135.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| XOM240621P00140000 | 2023-09-11 12:27PM EST | 140.00 | 26.05 | 33.65 | 34.20 | 0.00 | - | 10 | 35 | 0.00% |
| XOM240621P00145000 | 2023-10-09 10:38AM EST | 145.00 | 34.34 | 41.75 | 42.40 | 0.00 | - | 1 | 9 | 22.41% |
| XOM240621P00150000 | 2023-10-06 12:54PM EST | 150.00 | 42.30 | 42.25 | 43.50 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240621P00155000 | 2023-10-23 9:08AM EST | 155.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240621P00160000 | 2023-11-15 2:24PM EST | 160.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XOM240621P00165000 | 2023-11-15 2:45PM EST | 165.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| XOM240621P00170000 | 2023-11-15 3:52PM EST | 170.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| XOM240621P00175000 | 2023-10-20 9:14AM EST | 175.00 | 63.50 | 69.25 | 70.90 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.