Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:42AM EDT. Mercado abierto.
Opciones de comprapor21 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 | 2024-03-20 10:07AM EDT | 42.50 | 70.58 | 77.10 | 79.55 | 0.00 | - | 20 | 22 | 167.92% |
| XOM240621C00045000 | 2024-02-12 4:36PM EDT | 45.00 | 58.25 | 64.00 | 66.25 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240621C00047500 | 2024-02-15 1:05PM EDT | 47.50 | 56.00 | 62.80 | 65.55 | 0.00 | - | 619 | 619 | 0.00% |
| XOM240621C00050000 | 2024-04-04 1:57PM EDT | 50.00 | 70.00 | 70.50 | 70.95 | 0.00 | - | 2 | 13 | 96.68% |
| XOM240621C00055000 | 2024-02-15 12:10PM EDT | 55.00 | 48.25 | 55.35 | 58.10 | 0.00 | - | 417 | 564 | 0.00% |
| XOM240621C00060000 | 2024-04-11 9:42AM EDT | 60.00 | 62.02 | 60.50 | 61.10 | 0.00 | - | 1 | 4 | 88.09% |
| XOM240621C00065000 | 2024-04-12 12:48PM EDT | 65.00 | 56.82 | 55.70 | 56.00 | 0.00 | - | 2 | 29 | 56.25% |
| XOM240621C00070000 | 2024-04-12 12:48PM EDT | 70.00 | 51.81 | 50.70 | 51.10 | 0.00 | - | 2 | 109 | 58.01% |
| XOM240621C00075000 | 2024-04-12 10:24AM EDT | 75.00 | 48.60 | 45.55 | 46.00 | 0.00 | - | 2 | 279 | 58.11% |
| XOM240621C00077500 | 2024-04-24 10:04AM EDT | 77.50 | 43.15 | 43.05 | 43.50 | +15.73 | +57.37% | 2 | 166 | 54.59% |
| XOM240621C00080000 | 2024-04-19 3:13PM EDT | 80.00 | 40.15 | 40.55 | 41.15 | 0.00 | - | 1 | 1,042 | 56.93% |
| XOM240621C00082500 | 2024-03-08 11:29AM EDT | 82.50 | 25.65 | 38.80 | 41.70 | 0.00 | - | 1 | 93 | 81.05% |
| XOM240621C00085000 | 2024-04-11 10:13AM EDT | 85.00 | 36.50 | 35.60 | 36.10 | 0.00 | - | 5 | 639 | 48.19% |
| XOM240621C00087500 | 2024-04-03 2:44PM EDT | 87.50 | 32.30 | 33.05 | 33.45 | 0.00 | - | 2 | 216 | 39.06% |
| XOM240621C00090000 | 2024-04-19 12:12PM EDT | 90.00 | 30.67 | 30.60 | 31.10 | +0.42 | +1.39% | 3 | 904 | 41.46% |
| XOM240621C00092500 | 2024-04-09 3:58PM EDT | 92.50 | 29.00 | 28.10 | 28.70 | 0.00 | - | 2 | 433 | 40.63% |
| XOM240621C00095000 | 2024-04-22 12:09PM EDT | 95.00 | 26.06 | 25.65 | 26.20 | 0.00 | - | 1 | 1,579 | 37.28% |
| XOM240621C00097500 | 2024-04-18 2:40PM EDT | 97.50 | 21.03 | 23.25 | 23.75 | 0.00 | - | 33 | 3,506 | 34.91% |
| XOM240621C00100000 | 2024-04-23 2:36PM EDT | 100.00 | 20.77 | 20.85 | 21.05 | -0.55 | -2.58% | 3 | 8,050 | 27.54% |
| XOM240621C00105000 | 2024-04-24 10:18AM EDT | 105.00 | 16.10 | 16.10 | 16.30 | -0.33 | -2.01% | 4 | 7,166 | 25.73% |
| XOM240621C00110000 | 2024-04-24 10:05AM EDT | 110.00 | 11.37 | 11.50 | 11.65 | -0.46 | -3.89% | 7 | 12,212 | 22.61% |
| XOM240621C00115000 | 2024-04-24 10:14AM EDT | 115.00 | 7.50 | 7.50 | 7.65 | -0.40 | -5.06% | 86 | 14,690 | 21.63% |
| XOM240621C00120000 | 2024-04-24 10:21AM EDT | 120.00 | 4.45 | 4.45 | 4.55 | -0.20 | -4.30% | 157 | 19,753 | 21.34% |
| XOM240621C00125000 | 2024-04-24 10:26AM EDT | 125.00 | 2.30 | 2.28 | 2.30 | -0.20 | -8.13% | 214 | 45,572 | 20.53% |
| XOM240621C00130000 | 2024-04-24 10:25AM EDT | 130.00 | 1.04 | 1.01 | 1.04 | -0.07 | -6.42% | 242 | 16,501 | 20.34% |
| XOM240621C00135000 | 2024-04-24 10:19AM EDT | 135.00 | 0.41 | 0.41 | 0.43 | -0.07 | -14.58% | 23 | 23,196 | 20.44% |
| XOM240621C00140000 | 2024-04-24 9:37AM EDT | 140.00 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 5 | 10,568 | 21.19% |
| XOM240621C00145000 | 2024-04-24 10:18AM EDT | 145.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 106 | 996 | 22.22% |
| XOM240621C00150000 | 2024-04-23 10:27AM EDT | 150.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 2,545 | 24.22% |
| XOM240621C00155000 | 2024-04-23 9:31AM EDT | 155.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 1 | 933 | 29.69% |
| XOM240621C00160000 | 2024-04-17 3:06PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 288 | 702 | 12.50% |
| XOM240621C00165000 | 2024-04-19 9:33AM EDT | 165.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 290 | 35.35% |
| XOM240621C00170000 | 2024-02-16 1:48PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 396 | 38.18% |
| XOM240621C00175000 | 2024-04-23 9:31AM EDT | 175.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1,227 | 40.92% |
Opciones de ventapor21 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 | 2024-04-19 3:13PM EDT | 42.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 214 | 101.95% |
| XOM240621P00045000 | 2024-03-04 2:34PM EDT | 45.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 150 | 98.83% |
| XOM240621P00047500 | 2024-01-23 2:47PM EDT | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 85.16% |
| XOM240621P00050000 | 2024-03-22 1:16PM EDT | 50.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 376 | 87.89% |
| XOM240621P00055000 | 2024-03-25 11:06AM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 1,111 | 78.13% |
| XOM240621P00060000 | 2024-04-18 2:32PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 5,261 | 25.00% |
| XOM240621P00065000 | 2024-04-17 12:35PM EDT | 65.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 5 | 1,594 | 63.28% |
| XOM240621P00070000 | 2024-04-22 3:45PM EDT | 70.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 7,992 | 56.45% |
| XOM240621P00075000 | 2024-04-22 3:44PM EDT | 75.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 1,759 | 53.91% |
| XOM240621P00077500 | 2024-04-16 12:09PM EDT | 77.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 626 | 50.59% |
| XOM240621P00080000 | 2024-04-18 11:47AM EDT | 80.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 7,941 | 47.27% |
| XOM240621P00082500 | 2024-04-12 12:02PM EDT | 82.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 1,696 | 44.82% |
| XOM240621P00085000 | 2024-04-22 9:47AM EDT | 85.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 4,053 | 37.50% |
| XOM240621P00087500 | 2024-04-23 2:42PM EDT | 87.50 | 0.03 | 0.02 | 0.09 | 0.00 | - | 31 | 5,603 | 37.50% |
| XOM240621P00090000 | 2024-04-23 3:34PM EDT | 90.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 51 | 5,339 | 33.40% |
| XOM240621P00092500 | 2024-04-23 12:02PM EDT | 92.50 | 0.09 | 0.07 | 0.09 | 0.00 | - | 25 | 4,788 | 31.84% |
| XOM240621P00095000 | 2024-04-24 9:55AM EDT | 95.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 7,375 | 29.98% |
| XOM240621P00097500 | 2024-04-23 3:56PM EDT | 97.50 | 0.14 | 0.13 | 0.15 | 0.00 | - | 1 | 6,310 | 28.61% |
| XOM240621P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 0.21 | 0.19 | 0.20 | +0.02 | +10.53% | 2 | 11,570 | 27.10% |
| XOM240621P00105000 | 2024-04-24 10:22AM EDT | 105.00 | 0.39 | 0.39 | 0.40 | 0.00 | - | 21 | 8,263 | 24.76% |
| XOM240621P00110000 | 2024-04-24 10:26AM EDT | 110.00 | 0.83 | 0.83 | 0.86 | +0.01 | +1.18% | 24 | 19,954 | 22.99% |
| XOM240621P00115000 | 2024-04-24 10:21AM EDT | 115.00 | 1.87 | 1.88 | 1.91 | +0.07 | +3.89% | 263 | 24,283 | 22.21% |
| XOM240621P00120000 | 2024-04-24 10:19AM EDT | 120.00 | 3.85 | 3.75 | 3.80 | +0.20 | +5.48% | 27 | 4,499 | 21.77% |
| XOM240621P00125000 | 2024-04-23 3:37PM EDT | 125.00 | 7.25 | 6.70 | 6.85 | +0.59 | +8.86% | 2 | 851 | 22.63% |
| XOM240621P00130000 | 2024-04-22 1:55PM EDT | 130.00 | 10.05 | 10.50 | 10.70 | 0.00 | - | 181 | 291 | 23.79% |
| XOM240621P00135000 | 2024-04-22 3:40PM EDT | 135.00 | 15.08 | 15.00 | 15.25 | 0.00 | - | 2 | 502 | 26.78% |
| XOM240621P00140000 | 2024-04-05 1:29PM EDT | 140.00 | 18.88 | 19.55 | 20.20 | 0.00 | - | 2 | 1 | 31.84% |
| XOM240621P00145000 | 2024-02-14 4:54PM EDT | 145.00 | 44.40 | 32.30 | 35.20 | 0.00 | - | 1 | 1 | 91.33% |
| XOM240621P00150000 | 2024-02-14 4:54PM EDT | 150.00 | 49.42 | 37.30 | 40.20 | 0.00 | - | 1 | 0 | 97.81% |
| XOM240621P00155000 | 2024-04-10 12:50PM EDT | 155.00 | 33.65 | 34.65 | 35.10 | 0.00 | - | 2 | 0 | 44.75% |
| XOM240621P00160000 | 2023-11-15 3:24PM EDT | 160.00 | 55.80 | 58.50 | 60.10 | 0.00 | - | 21 | 0 | 165.76% |
| XOM240621P00165000 | 2023-11-15 3:45PM EDT | 165.00 | 61.30 | 63.50 | 65.15 | 0.00 | - | 51 | 0 | 171.57% |
| XOM240621P00170000 | 2023-11-15 4:52PM EDT | 170.00 | 66.50 | 68.50 | 70.10 | 0.00 | - | 110 | 0 | 176.82% |
| XOM240621P00175000 | 2023-10-20 10:14AM EDT | 175.00 | 63.50 | 69.25 | 70.90 | 0.00 | - | 3 | 0 | 159.69% |
© 2024 Yahoo. Todos los derechos reservados.