Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018C00065000 | 2024-09-24 10:41AM EDT | 65.00 | 52.91 | 59.35 | 61.00 | 0.00 | - | 1 | 0 | 182.62% |
| XOM241018C00070000 | 2024-09-09 12:29PM EDT | 70.00 | 46.35 | 54.35 | 55.65 | 0.00 | - | - | 3 | 146.48% |
| XOM241018C00075000 | 2024-09-23 10:45AM EDT | 75.00 | 42.54 | 48.35 | 50.50 | 0.00 | - | 3 | 6 | 166.70% |
| XOM241018C00080000 | 2024-08-14 1:27PM EDT | 80.00 | 39.25 | 31.30 | 31.95 | 0.00 | - | 10 | 0 | 0.00% |
| XOM241018C00085000 | 2024-10-03 2:16PM EDT | 85.00 | 37.65 | 39.35 | 40.20 | 0.00 | - | 1 | 4 | 116.70% |
| XOM241018C00090000 | 2024-10-01 1:51PM EDT | 90.00 | 30.26 | 33.70 | 35.25 | 0.00 | - | 1 | 113 | 104.49% |
| XOM241018C00095000 | 2024-10-01 12:33PM EDT | 95.00 | 24.90 | 29.55 | 31.10 | 0.00 | - | 1 | 141 | 93.16% |
| XOM241018C00100000 | 2024-10-04 11:54AM EDT | 100.00 | 24.55 | 23.80 | 26.10 | +1.60 | +6.97% | 4 | 165 | 59.96% |
| XOM241018C00105000 | 2024-10-04 2:53PM EDT | 105.00 | 19.76 | 19.85 | 20.85 | +2.03 | +11.45% | 6 | 488 | 65.53% |
| XOM241018C00107000 | 2024-09-27 10:06AM EDT | 107.00 | 8.40 | 16.00 | 19.15 | 0.00 | - | 3 | 54 | 78.52% |
| XOM241018C00108000 | 2024-10-04 11:48AM EDT | 108.00 | 16.71 | 16.70 | 17.45 | +8.81 | +111.52% | 1 | 14 | 59.86% |
| XOM241018C00109000 | 2024-09-27 10:18AM EDT | 109.00 | 7.00 | 14.85 | 17.20 | 0.00 | - | 5 | 10 | 72.85% |
| XOM241018C00110000 | 2024-10-04 3:44PM EDT | 110.00 | 14.79 | 14.90 | 15.55 | +2.25 | +17.94% | 23 | 1,745 | 56.49% |
| XOM241018C00111000 | 2024-10-03 10:06AM EDT | 111.00 | 11.50 | 13.75 | 15.20 | 0.00 | - | 1 | 47 | 51.81% |
| XOM241018C00112000 | 2024-10-04 3:01PM EDT | 112.00 | 12.86 | 11.35 | 14.10 | +1.99 | +18.31% | 3 | 118 | 61.11% |
| XOM241018C00113000 | 2024-10-04 11:54AM EDT | 113.00 | 11.70 | 11.35 | 14.00 | +1.70 | +17.00% | 18 | 245 | 50.10% |
| XOM241018C00114000 | 2024-10-03 3:54PM EDT | 114.00 | 9.00 | 11.00 | 12.20 | 0.00 | - | 6 | 489 | 56.10% |
| XOM241018C00115000 | 2024-10-04 3:59PM EDT | 115.00 | 10.20 | 10.10 | 10.30 | +1.93 | +23.34% | 290 | 7,536 | 36.48% |
| XOM241018C00116000 | 2024-10-04 3:01PM EDT | 116.00 | 9.03 | 9.15 | 9.80 | +1.97 | +27.90% | 88 | 701 | 42.94% |
| XOM241018C00117000 | 2024-10-04 2:49PM EDT | 117.00 | 8.00 | 8.25 | 8.50 | +1.79 | +28.82% | 52 | 916 | 34.64% |
| XOM241018C00118000 | 2024-10-04 3:21PM EDT | 118.00 | 7.27 | 7.35 | 7.55 | +1.91 | +35.63% | 56 | 626 | 32.42% |
| XOM241018C00119000 | 2024-10-04 3:50PM EDT | 119.00 | 6.28 | 6.45 | 7.35 | +1.31 | +26.36% | 174 | 707 | 40.67% |
| XOM241018C00120000 | 2024-10-04 3:59PM EDT | 120.00 | 5.72 | 5.65 | 5.80 | +1.50 | +35.55% | 2,843 | 20,152 | 29.64% |
| XOM241018C00121000 | 2024-10-04 3:57PM EDT | 121.00 | 4.92 | 4.80 | 6.00 | +1.37 | +38.59% | 248 | 1,961 | 40.87% |
| XOM241018C00122000 | 2024-10-04 3:56PM EDT | 122.00 | 4.05 | 4.10 | 4.40 | +1.06 | +35.45% | 593 | 1,795 | 29.66% |
| XOM241018C00123000 | 2024-10-04 3:58PM EDT | 123.00 | 3.48 | 3.40 | 3.60 | +1.00 | +40.32% | 323 | 2,267 | 27.69% |
| XOM241018C00124000 | 2024-10-04 3:55PM EDT | 124.00 | 2.95 | 2.87 | 2.97 | +1.03 | +53.65% | 735 | 1,397 | 27.05% |
| XOM241018C00125000 | 2024-10-04 3:59PM EDT | 125.00 | 2.35 | 2.36 | 2.41 | +0.75 | +46.87% | 4,629 | 22,961 | 26.51% |
| XOM241018C00126000 | 2024-10-04 3:59PM EDT | 126.00 | 1.90 | 1.87 | 1.96 | +0.64 | +50.79% | 1,178 | 1,282 | 26.49% |
| XOM241018C00127000 | 2024-10-04 3:59PM EDT | 127.00 | 1.53 | 1.52 | 1.58 | +0.51 | +50.00% | 1,814 | 745 | 26.56% |
| XOM241018C00128000 | 2024-10-04 3:59PM EDT | 128.00 | 1.23 | 1.15 | 1.27 | +0.47 | +61.84% | 882 | 352 | 26.76% |
| XOM241018C00130000 | 2024-10-04 3:59PM EDT | 130.00 | 0.78 | 0.74 | 0.82 | +0.27 | +52.94% | 1,741 | 9,906 | 27.49% |
| XOM241018C00135000 | 2024-10-04 3:59PM EDT | 135.00 | 0.24 | 0.24 | 0.28 | +0.08 | +50.00% | 1,549 | 5,489 | 30.03% |
| XOM241018C00140000 | 2024-10-04 3:57PM EDT | 140.00 | 0.11 | 0.08 | 0.12 | +0.03 | +37.50% | 225 | 4,693 | 33.79% |
| XOM241018C00145000 | 2024-10-04 3:52PM EDT | 145.00 | 0.06 | 0.06 | 0.10 | +0.02 | +50.00% | 486 | 1,486 | 40.63% |
| XOM241018C00150000 | 2024-10-04 3:43PM EDT | 150.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 56 | 825 | 42.19% |
| XOM241018C00155000 | 2024-10-04 3:49PM EDT | 155.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 2 | 603 | 46.88% |
| XOM241018C00160000 | 2024-10-04 12:21PM EDT | 160.00 | 0.02 | 0.01 | 0.42 | +0.01 | +100.00% | 5 | 32 | 69.82% |
| XOM241018C00165000 | 2024-07-30 2:38PM EDT | 165.00 | 0.19 | 0.00 | 0.42 | 0.00 | - | 2 | 56 | 76.47% |
| XOM241018C00170000 | 2024-08-20 12:01PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 57.81% |
| XOM241018C00175000 | 2024-10-04 9:53AM EDT | 175.00 | 0.02 | 0.00 | 0.20 | +0.01 | +100.00% | 2 | 124 | 80.27% |
| XOM241018C00180000 | 2024-08-19 2:14PM EDT | 180.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 314 | 67.19% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018P00055000 | 2024-09-19 9:34AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 159.38% |
| XOM241018P00060000 | 2024-09-19 1:29PM EDT | 60.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 20 | 25 | 157.03% |
| XOM241018P00065000 | 2024-04-24 10:49AM EDT | 65.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 0 | 146.09% |
| XOM241018P00070000 | 2024-09-30 9:31AM EDT | 70.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 377 | 128.91% |
| XOM241018P00075000 | 2024-09-13 2:55PM EDT | 75.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 121.29% |
| XOM241018P00080000 | 2024-09-20 11:07AM EDT | 80.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 371 | 103.32% |
| XOM241018P00085000 | 2024-10-02 1:18PM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 849 | 79.30% |
| XOM241018P00090000 | 2024-10-03 2:25PM EDT | 90.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 110 | 2,016 | 73.44% |
| XOM241018P00095000 | 2024-10-04 1:58PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 3,060 | 54.69% |
| XOM241018P00100000 | 2024-10-04 3:04PM EDT | 100.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15 | 12,103 | 49.22% |
| XOM241018P00104000 | 2024-10-03 12:06PM EDT | 104.00 | 0.04 | 0.03 | 0.10 | -0.02 | -33.33% | 10 | 38 | 49.41% |
| XOM241018P00105000 | 2024-10-04 3:22PM EDT | 105.00 | 0.05 | 0.03 | 0.06 | -0.07 | -58.33% | 100 | 16,926 | 43.56% |
| XOM241018P00106000 | 2024-10-04 9:37AM EDT | 106.00 | 0.09 | 0.02 | 0.11 | -0.09 | -50.00% | 2 | 20 | 45.70% |
| XOM241018P00107000 | 2024-10-04 11:12AM EDT | 107.00 | 0.05 | 0.02 | 0.12 | -0.05 | -50.00% | 13 | 77 | 44.14% |
| XOM241018P00108000 | 2024-10-04 1:00PM EDT | 108.00 | 0.08 | 0.03 | 0.13 | -0.05 | -38.46% | 2 | 97 | 42.38% |
| XOM241018P00109000 | 2024-10-04 3:08PM EDT | 109.00 | 0.09 | 0.03 | 0.09 | -0.08 | -47.06% | 59 | 210 | 37.70% |
| XOM241018P00110000 | 2024-10-04 3:56PM EDT | 110.00 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 277 | 10,704 | 36.13% |
| XOM241018P00111000 | 2024-10-04 12:30PM EDT | 111.00 | 0.16 | 0.05 | 0.15 | -0.05 | -23.81% | 11 | 751 | 36.62% |
| XOM241018P00112000 | 2024-10-04 2:29PM EDT | 112.00 | 0.07 | 0.07 | 0.20 | -0.15 | -68.18% | 15 | 231 | 36.43% |
| XOM241018P00113000 | 2024-10-04 2:15PM EDT | 113.00 | 0.15 | 0.15 | 0.22 | -0.13 | -46.43% | 63 | 1,489 | 34.77% |
| XOM241018P00114000 | 2024-10-04 3:42PM EDT | 114.00 | 0.20 | 0.17 | 0.20 | -0.16 | -44.44% | 41 | 902 | 31.64% |
| XOM241018P00115000 | 2024-10-04 3:53PM EDT | 115.00 | 0.23 | 0.22 | 0.27 | -0.20 | -46.51% | 1,227 | 8,553 | 31.40% |
| XOM241018P00116000 | 2024-10-04 3:43PM EDT | 116.00 | 0.30 | 0.26 | 0.31 | -0.30 | -50.00% | 24 | 2,175 | 29.93% |
| XOM241018P00117000 | 2024-10-04 3:46PM EDT | 117.00 | 0.42 | 0.29 | 0.38 | -0.25 | -37.31% | 918 | 1,064 | 28.91% |
| XOM241018P00118000 | 2024-10-04 3:27PM EDT | 118.00 | 0.48 | 0.39 | 0.47 | -0.35 | -42.17% | 214 | 828 | 27.98% |
| XOM241018P00119000 | 2024-10-04 3:49PM EDT | 119.00 | 0.63 | 0.47 | 0.61 | -0.47 | -42.73% | 1,549 | 1,244 | 27.49% |
| XOM241018P00120000 | 2024-10-04 3:59PM EDT | 120.00 | 0.71 | 0.71 | 0.76 | -0.62 | -46.62% | 1,922 | 4,712 | 26.66% |
| XOM241018P00121000 | 2024-10-04 3:59PM EDT | 121.00 | 0.93 | 0.91 | 1.00 | -0.77 | -45.29% | 376 | 1,447 | 26.51% |
| XOM241018P00123000 | 2024-10-04 3:59PM EDT | 123.00 | 1.58 | 1.47 | 1.61 | -1.02 | -39.23% | 531 | 207 | 25.90% |
| XOM241018P00124000 | 2024-10-04 3:59PM EDT | 124.00 | 1.98 | 1.90 | 1.98 | -1.37 | -40.90% | 1,332 | 47 | 25.32% |
| XOM241018P00125000 | 2024-10-04 3:59PM EDT | 125.00 | 2.40 | 2.29 | 2.50 | -1.40 | -36.84% | 1,731 | 69 | 25.67% |
| XOM241018P00126000 | 2024-10-04 2:40PM EDT | 126.00 | 3.20 | 2.82 | 3.05 | -1.35 | -29.67% | 147 | 65 | 25.64% |
| XOM241018P00127000 | 2024-10-04 12:44PM EDT | 127.00 | 3.55 | 2.93 | 3.70 | -6.55 | -64.85% | 1 | 0 | 26.00% |
| XOM241018P00128000 | 2024-10-04 1:03PM EDT | 128.00 | 4.50 | 4.05 | 4.40 | -2.50 | -35.71% | 4 | 3 | 26.29% |
| XOM241018P00130000 | 2024-10-04 3:49PM EDT | 130.00 | 6.25 | 5.45 | 5.95 | -1.80 | -22.36% | 172 | 29 | 26.93% |
| XOM241018P00135000 | 2024-10-04 2:36PM EDT | 135.00 | 10.89 | 9.35 | 10.60 | -4.66 | -29.97% | 12 | 0 | 33.64% |
| XOM241018P00140000 | 2024-10-04 10:31AM EDT | 140.00 | 16.20 | 14.25 | 15.50 | -1.05 | -6.09% | 8 | 9 | 41.55% |
| XOM241018P00145000 | 2024-09-26 3:40PM EDT | 145.00 | 32.33 | 18.50 | 20.65 | 0.00 | - | 1 | 0 | 55.42% |
| XOM241018P00150000 | 2024-09-11 10:37AM EDT | 150.00 | 41.63 | 23.75 | 26.95 | 0.00 | - | 2 | 0 | 53.13% |
| XOM241018P00155000 | 2024-09-05 3:45PM EDT | 155.00 | 41.77 | 29.15 | 30.85 | 0.00 | - | 3 | 0 | 79.10% |
| XOM241018P00175000 | 2024-06-26 12:53PM EDT | 175.00 | 61.15 | 56.30 | 60.00 | 0.00 | - | - | 0 | 230.98% |
| XOM241018P00180000 | 2024-06-26 12:53PM EDT | 180.00 | 66.14 | 61.25 | 64.95 | 0.00 | - | - | 0 | 240.06% |
© 2024 Yahoo. Todos los derechos reservados.