U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
115.99+2.43 (+2.14%)
Al cierre: 03:59PM EST
116.06 +0.07 (+0.06%)
Fuera de horario: 04:01PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240621C000425002022-11-23 10:24AM EST42.5071.1064.5567.300.00-110.00%
XOM240621C000450002023-01-24 10:30AM EST45.0066.5870.4571.900.00-12549.56%
XOM240621C000475002022-11-14 11:44AM EST47.5067.4058.9060.250.00-420.00%
XOM240621C000500002022-12-30 3:23PM EST50.0061.0065.1566.150.00-148932.96%
XOM240621C000550002023-01-17 9:40AM EST55.0058.9760.6061.950.00-17140.58%
XOM240621C000600002022-12-30 11:27AM EST60.0051.1055.3056.850.00-23535.57%
XOM240621C000650002023-01-26 3:43PM EST65.0053.2051.2552.700.00-58637.62%
XOM240621C000700002023-01-27 10:07AM EST70.0049.1447.0048.050.00-418935.47%
XOM240621C000750002023-01-31 11:33AM EST75.0042.7942.9543.80-0.94-2.15%3050134.85%
XOM240621C000775002023-01-26 11:52AM EST77.5041.7740.7541.550.00-66433.84%
XOM240621C000800002023-01-31 12:35PM EST80.0038.6538.7539.45-1.95-4.80%126733.31%
XOM240621C000825002023-01-09 3:35PM EST82.5031.4536.9037.550.00-12233.32%
XOM240621C000850002023-01-31 2:51PM EST85.0034.6034.9035.70-1.10-3.08%168533.30%
XOM240621C000875002023-01-31 12:53PM EST87.5032.4332.9033.60+2.36+7.85%503032.39%
XOM240621C000900002023-01-26 11:27AM EST90.0031.0531.1031.950.00-22041832.62%
XOM240621C000925002022-12-28 11:08AM EST92.5025.8028.5529.550.00-114430.78%
XOM240621C000950002023-01-30 3:52PM EST95.0025.8027.4028.000.00-8038331.01%
XOM240621C000975002023-01-03 3:08PM EST97.5021.2025.8526.500.00-562431.17%
XOM240621C001000002023-01-31 3:16PM EST100.0024.0024.3024.85-0.58-2.36%21,18230.84%
XOM240621C001050002023-01-27 12:36PM EST105.0021.0021.1521.750.00-128230.26%
XOM240621C001100002023-01-31 3:30PM EST110.0018.3018.4018.85+1.25+7.33%450529.62%
XOM240621C001150002023-01-31 3:19PM EST115.0015.7515.7516.20+1.25+8.62%1619829.02%
XOM240621C001200002023-01-31 3:36PM EST120.0013.3513.5513.70+0.96+7.75%171,58828.26%
XOM240621C001250002023-01-31 2:07PM EST125.0011.1511.2011.75+0.75+7.21%556828.08%
XOM240621C001300002023-01-31 10:25AM EST130.009.409.509.80-0.58-5.81%166427.48%
XOM240621C001350002023-01-31 2:07PM EST135.007.817.808.25+0.31+4.13%539127.23%
XOM240621C001400002023-01-27 3:22PM EST140.006.706.356.800.00-5541226.78%
XOM240621C001450002023-01-31 2:07PM EST145.005.365.205.65+0.46+9.39%152926.56%
XOM240621C001500002023-01-31 9:34AM EST150.003.454.154.65-1.04-23.16%124526.31%
XOM240621C001550002023-01-27 10:34AM EST155.003.753.303.800.00-34526.07%
XOM240621C001600002023-01-27 1:16PM EST160.002.952.693.100.00-22425.87%
XOM240621C001650002023-01-13 2:21PM EST165.002.392.092.52-0.59-19.80%15525.69%
XOM240621C001700002023-01-27 2:35PM EST170.001.941.722.030.00-332625.50%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240621P000425002023-01-31 9:36AM EST42.500.440.170.00-0.06-12.00%120912.50%
XOM240621P000450002023-01-27 1:44PM EST45.000.380.270.530.00-303044.63%
XOM240621P000475002023-01-27 3:33PM EST47.500.420.290.610.00-101143.41%
XOM240621P000500002023-01-30 11:11AM EST50.000.590.380.710.00-27642.41%
XOM240621P000550002023-01-27 1:44PM EST55.000.710.580.930.00-103940.31%
XOM240621P000600002023-01-23 10:55AM EST60.001.150.811.190.00-2010038.31%
XOM240621P000650002023-01-31 2:39PM EST65.001.291.161.35-0.26-16.77%1485235.41%
XOM240621P000700002023-01-31 2:43PM EST70.001.741.551.75+0.38+27.94%5,00097533.90%
XOM240621P000750002023-01-30 9:42AM EST75.002.252.092.330.00-11,37832.85%
XOM240621P000775002023-01-31 2:38PM EST77.502.572.392.63-0.73-22.12%45232.19%
XOM240621P000800002023-01-26 2:41PM EST80.002.582.702.970.00-51,48131.57%
XOM240621P000825002023-01-25 2:14PM EST82.503.733.103.400.00-11231.16%
XOM240621P000850002023-01-27 1:11PM EST85.003.603.503.800.00-171830.52%
XOM240621P000875002023-01-27 1:12PM EST87.504.003.954.250.00-1618529.94%
XOM240621P000900002023-01-31 10:37AM EST90.004.714.454.75-0.39-7.65%221029.38%
XOM240621P000925002023-01-31 11:35AM EST92.505.305.055.40-0.75-12.40%11729.11%
XOM240621P000950002023-01-31 2:28PM EST95.005.955.655.95-0.06-1.00%3744528.46%
XOM240621P000975002023-01-31 1:45PM EST97.506.706.306.65+0.20+3.08%28728.06%
XOM240621P001000002023-01-27 1:16PM EST100.007.217.057.400.00-2049227.65%
XOM240621P001050002023-01-31 3:23PM EST105.009.028.659.05+0.32+3.68%416226.79%
XOM240621P001100002023-01-31 3:23PM EST110.0010.9710.5510.95+0.37+3.49%469225.95%
XOM240621P001150002023-01-27 9:32AM EST115.0012.5012.6513.100.00-144925.10%
XOM240621P001200002023-01-20 2:54PM EST120.0018.0715.0515.700.00-1712224.59%
XOM240621P001250002023-01-31 11:44AM EST125.0018.6517.8518.20-2.50-11.82%22,57823.39%
XOM240621P001300002023-01-25 3:02PM EST130.0023.2520.9021.450.00-23423.07%
XOM240621P001350002022-12-15 2:48PM EST135.0034.3626.5528.150.00-2828.96%
XOM240621P001400002023-01-31 1:00PM EST140.0028.5027.6028.15+1.04+3.79%22,06021.22%
XOM240621P001450002022-12-23 9:31AM EST145.0041.6534.1035.350.00-13128.05%
XOM240621P001500002023-01-17 12:38PM EST150.0039.1535.5536.250.00-21420.25%
XOM240621P001600002022-12-13 3:19PM EST160.0053.0547.3049.000.00--3130.68%
XOM240621P001650002022-11-17 9:32AM EST165.0054.4059.3562.100.00-5349.24%
XOM240621P001700002023-01-26 3:52PM EST170.0052.8553.7555.250.00-6922.57%