U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
119.68-0.69 (-0.57%)
Al cierre: 04:02PM EDT
119.94 +0.26 (+0.22%)
Fuera de horario: 07:15PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240621C000425002024-03-20 10:07AM EDT42.5070.5876.1078.550.00-2022107.42%
XOM240621C000450002024-02-12 4:36PM EDT45.0058.2564.0066.250.00-200.00%
XOM240621C000475002024-02-15 1:05PM EDT47.5056.0062.8065.550.00-6196190.00%
XOM240621C000500002024-04-04 1:57PM EDT50.0070.0068.6072.000.00-213115.92%
XOM240621C000550002024-02-15 12:10PM EDT55.0048.2555.3558.100.00-4175640.00%
XOM240621C000600002024-04-11 9:42AM EDT60.0062.0258.6561.150.00-1478.52%
XOM240621C000650002024-04-12 12:48PM EDT65.0056.8253.6556.200.00-22971.58%
XOM240621C000700002024-04-12 12:48PM EDT70.0051.8149.3051.800.00-210981.23%
XOM240621C000750002024-04-12 10:24AM EDT75.0048.6044.3045.250.00-227966.06%
XOM240621C000775002024-02-20 1:15PM EDT77.5027.4235.4037.900.00-41660.00%
XOM240621C000800002024-04-11 9:42AM EDT80.0042.2238.1540.250.00-11,04258.30%
XOM240621C000825002024-03-08 11:29AM EDT82.5025.6538.8041.700.00-19386.41%
XOM240621C000850002024-04-11 10:13AM EDT85.0036.5033.7535.300.00-563951.90%
XOM240621C000875002024-04-03 2:44PM EDT87.5032.3031.2533.800.00-221661.96%
XOM240621C000900002024-04-11 11:59AM EDT90.0030.9229.2031.300.00-590757.74%
XOM240621C000925002024-04-09 3:58PM EDT92.5029.0025.5027.850.00-243342.04%
XOM240621C000950002024-04-15 2:12PM EDT95.0024.9425.0027.50-1.68-6.31%131,60760.14%
XOM240621C000975002024-04-12 9:37AM EDT97.5026.1622.5523.000.00-13,50037.09%
XOM240621C001000002024-04-15 1:04PM EDT100.0020.7619.9020.50-0.24-1.14%338,06533.57%
XOM240621C001050002024-04-15 3:51PM EDT105.0015.5515.4516.80-0.70-4.31%357,16437.31%
XOM240621C001100002024-04-15 3:03PM EDT110.0011.1211.1511.30-0.67-5.68%14811,67125.56%
XOM240621C001150002024-04-15 3:09PM EDT115.007.557.407.55-0.20-2.58%10414,03324.04%
XOM240621C001200002024-04-15 3:55PM EDT120.004.704.554.65-0.45-8.74%71317,67323.30%
XOM240621C001250002024-04-15 3:50PM EDT125.002.622.572.63-0.43-14.10%86435,21222.94%
XOM240621C001300002024-04-15 3:30PM EDT130.001.391.381.40-0.27-16.27%35515,21822.99%
XOM240621C001350002024-04-15 3:43PM EDT135.000.720.690.72-0.18-20.00%38618,78823.29%
XOM240621C001400002024-04-15 3:44PM EDT140.000.390.370.39-0.07-15.22%19710,64124.12%
XOM240621C001450002024-04-15 12:49PM EDT145.000.190.190.22-0.12-38.71%981,14225.15%
XOM240621C001500002024-04-15 11:57AM EDT150.000.130.120.14-0.04-23.53%552,44626.51%
XOM240621C001550002024-04-15 12:43PM EDT155.000.080.080.09-0.03-27.27%3792227.74%
XOM240621C001600002024-04-15 1:18PM EDT160.000.050.030.07-0.02-28.57%743029.59%
XOM240621C001650002024-04-12 12:58PM EDT165.000.060.030.120.00-228134.67%
XOM240621C001700002024-02-16 1:48PM EDT170.000.050.000.100.00-939636.43%
XOM240621C001750002024-04-15 11:09AM EDT175.000.030.010.05+0.01+50.00%431,16335.74%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240621P000425002024-02-07 3:40PM EDT42.500.010.000.180.00-2214101.17%
XOM240621P000450002024-03-04 2:34PM EDT45.000.020.000.120.00-215091.41%
XOM240621P000475002024-01-23 2:47PM EDT47.500.020.000.050.00-13578.91%
XOM240621P000500002024-03-22 1:16PM EDT50.000.030.000.010.00-437664.06%
XOM240621P000550002024-03-25 11:06AM EDT55.000.010.000.100.00-51,11172.07%
XOM240621P000600002024-03-25 2:29PM EDT60.000.010.000.050.00-25,26159.77%
XOM240621P000650002024-04-11 10:19AM EDT65.000.110.010.110.00-11,59458.79%
XOM240621P000700002024-04-09 11:39AM EDT70.000.020.010.110.00-607,99252.34%
XOM240621P000750002024-04-15 2:31PM EDT75.000.030.020.11-0.01-25.00%131,76050.00%
XOM240621P000775002024-04-11 11:25AM EDT77.500.040.010.110.00-1562746.88%
XOM240621P000800002024-04-11 2:27PM EDT80.000.040.010.110.00-67,94243.85%
XOM240621P000825002024-04-12 12:02PM EDT82.500.040.010.120.00-21,69641.41%
XOM240621P000850002024-04-15 1:11PM EDT85.000.060.020.13+0.01+20.00%34,05038.97%
XOM240621P000875002024-04-15 1:43PM EDT87.500.060.060.09-0.02-25.00%275,60834.08%
XOM240621P000900002024-04-15 3:21PM EDT90.000.100.080.11+0.01+11.11%185,42532.32%
XOM240621P000925002024-04-15 2:23PM EDT92.500.110.110.15-0.01-8.33%394,85031.15%
XOM240621P000950002024-04-15 2:08PM EDT95.000.140.150.18+0.01+7.69%257,13029.30%
XOM240621P000975002024-04-15 2:07PM EDT97.500.200.210.23-0.04-16.67%175,69127.74%
XOM240621P001000002024-04-15 2:54PM EDT100.000.310.300.32-0.04-11.43%20510,91826.66%
XOM240621P001050002024-04-15 2:30PM EDT105.000.640.620.69-0.01-1.54%1227,20925.32%
XOM240621P001100002024-04-15 3:41PM EDT110.001.331.311.36+0.02+1.53%19318,52423.78%
XOM240621P001150002024-04-15 3:46PM EDT115.002.592.602.65+0.03+1.17%1,49023,16422.87%
XOM240621P001200002024-04-15 3:55PM EDT120.004.654.704.80+0.05+1.09%1694,69222.49%
XOM240621P001250002024-04-15 3:22PM EDT125.007.857.757.90+0.30+3.97%7979322.69%
XOM240621P001300002024-04-15 12:03PM EDT130.0010.7011.4011.85-0.90-7.76%3021123.84%
XOM240621P001350002024-04-12 9:47AM EDT135.0012.8515.0016.400.00-1226.42%
XOM240621P001400002024-04-05 1:29PM EDT140.0018.8818.6022.800.00-2141.85%
XOM240621P001450002024-02-14 4:54PM EDT145.0044.4032.3035.200.00-1181.34%
XOM240621P001500002024-02-14 4:54PM EDT150.0049.4237.3040.200.00-1087.23%
XOM240621P001550002024-04-10 12:50PM EDT155.0033.6534.1036.950.00-2049.85%
XOM240621P001600002023-11-15 3:24PM EDT160.0055.8058.5060.100.00-210151.39%
XOM240621P001650002023-11-15 3:45PM EDT165.0061.3063.5065.150.00-510156.74%
XOM240621P001700002023-11-15 4:52PM EDT170.0066.5068.5070.100.00-1100161.58%
XOM240621P001750002023-10-20 10:14AM EDT175.0063.5069.2570.900.00-30145.25%