U.S. markets close in 3 hours 22 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
119.67+1.15 (+0.97%)
A partir del 12:38PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240920C000500002024-02-20 11:52AM EDT50.0053.8662.7565.150.00--50.00%
XOM240920C000550002024-02-12 4:45PM EDT55.0048.3053.9056.400.00-200.00%
XOM240920C000650002024-02-02 4:19PM EDT65.0038.0039.4543.050.00-750.00%
XOM240920C000700002024-03-22 3:47PM EDT70.0044.0050.0050.450.00-12952.49%
XOM240920C000750002024-03-12 12:36PM EDT75.0034.4145.9548.450.00-11963.70%
XOM240920C000800002024-04-05 9:59AM EDT80.0040.7040.1540.750.00-123344.69%
XOM240920C000850002024-04-12 12:03PM EDT85.0037.8535.3535.950.00-147841.05%
XOM240920C000900002024-04-17 3:08PM EDT90.0029.3830.5531.150.00-1262837.20%
XOM240920C000950002024-04-18 2:15PM EDT95.0024.4026.0526.550.00-21,07034.42%
XOM240920C001000002024-04-19 9:33AM EDT100.0020.9521.6521.85+1.01+5.07%12,35830.57%
XOM240920C001050002024-04-19 10:29AM EDT105.0018.0617.4017.55+1.61+9.79%13,15028.19%
XOM240920C001100002024-04-19 12:17PM EDT110.0013.5513.5013.65+1.10+8.84%603,13226.47%
XOM240920C001150002024-04-19 11:33AM EDT115.0010.1210.1010.20+1.02+11.21%42,89925.06%
XOM240920C001200002024-04-19 12:04PM EDT120.007.407.307.40+0.80+12.12%5315,77724.30%
XOM240920C001250002024-04-19 12:12PM EDT125.005.105.105.15+0.60+13.33%985,96023.65%
XOM240920C001300002024-04-19 10:55AM EDT130.003.553.403.50+0.64+21.99%334,05123.36%
XOM240920C001350002024-04-19 12:05PM EDT135.002.322.262.31+0.46+24.73%582,18423.17%
XOM240920C001400002024-04-19 10:40AM EDT140.001.591.461.51+0.36+29.27%1,0768,98923.18%
XOM240920C001450002024-04-19 11:52AM EDT145.001.000.940.98+0.15+17.65%6845823.30%
XOM240920C001500002024-04-19 10:24AM EDT150.000.680.610.64+0.16+30.77%14454323.54%
XOM240920C001550002024-04-16 10:19AM EDT155.000.400.400.420.00-3013323.83%
XOM240920C001600002024-04-18 2:30PM EDT160.000.230.260.280.00-2310624.20%
XOM240920C001650002024-04-12 3:03PM EDT165.000.230.170.190.00-114124.61%
XOM240920C001700002024-04-18 11:08AM EDT170.000.090.110.130.00-11725.05%
XOM240920C001750002024-04-17 9:32AM EDT175.000.090.080.100.00-1026225.78%
XOM240920C001800002024-04-19 11:41AM EDT180.000.070.050.070.00-33226.17%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240920P000500002024-04-03 11:37AM EDT50.000.030.000.110.00-40040153.71%
XOM240920P000550002024-02-07 11:16AM EDT55.000.100.000.220.00-21052.54%
XOM240920P000600002024-03-18 3:56PM EDT60.000.030.000.130.00-16348.24%
XOM240920P000650002024-04-16 11:13AM EDT65.000.040.000.130.00-44,42643.16%
XOM240920P000700002024-04-16 11:13AM EDT70.000.070.000.150.00-495639.16%
XOM240920P000750002024-04-18 3:52PM EDT75.000.120.050.100.00-21,03132.72%
XOM240920P000800002024-04-19 11:14AM EDT80.000.140.120.15-0.03-17.65%142,42730.37%
XOM240920P000850002024-04-19 11:37AM EDT85.000.250.220.25-0.07-21.87%861,52328.71%
XOM240920P000900002024-04-19 12:04PM EDT90.000.410.390.42-0.05-10.87%174,42927.22%
XOM240920P000950002024-04-19 10:52AM EDT95.000.670.670.70-0.15-18.29%63,17725.84%
XOM240920P001000002024-04-19 11:50AM EDT100.001.101.121.16-0.25-18.52%414,68124.65%
XOM240920P001050002024-04-19 12:08PM EDT105.001.841.831.88-0.33-15.21%25,17223.55%
XOM240920P001100002024-04-19 10:55AM EDT110.002.832.922.97-0.46-13.98%112,27522.58%
XOM240920P001150002024-04-19 12:02PM EDT115.004.454.504.55-0.65-12.75%913,89621.75%
XOM240920P001200002024-04-19 12:08PM EDT120.006.656.656.75-0.80-10.74%1366,38021.16%
XOM240920P001250002024-04-19 10:37AM EDT125.009.109.359.50-1.45-13.74%81,95220.44%
XOM240920P001300002024-04-18 9:48AM EDT130.0013.8512.7512.900.00-11619.96%
XOM240920P001350002024-04-16 1:47PM EDT135.0018.1016.6016.800.00-2219.47%
XOM240920P001400002024-04-17 2:50PM EDT140.0022.1021.0021.250.00-204519.92%
XOM240920P001450002024-04-08 3:35PM EDT145.0023.9225.4025.850.00--219.92%
XOM240920P001500002024-01-17 4:09PM EDT150.0053.5044.6546.900.00--081.29%