U.S. markets close in 4 hours 12 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
120.16+1.64 (+1.38%)
A partir del 11:48AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM241220C000500002024-02-14 11:07AM EDT50.0053.2159.5064.000.00-660.00%
XOM241220C000550002024-02-12 4:45PM EDT55.0048.3053.2057.000.00-200.00%
XOM241220C000650002024-02-08 12:40PM EDT65.0038.4941.9045.600.00--40.00%
XOM241220C000700002024-04-12 3:23PM EDT70.0050.7150.0050.650.00-1138.09%
XOM241220C000750002024-03-12 11:12AM EDT75.0034.8045.9046.550.00-1142.88%
XOM241220C000800002024-04-18 11:35AM EDT80.0040.2540.5041.20-0.10-0.25%11735.38%
XOM241220C000850002024-04-18 2:10PM EDT85.0034.4535.8536.550.00-2822233.59%
XOM241220C000900002024-04-18 12:13PM EDT90.0030.5531.5032.000.00-18931.85%
XOM241220C000950002024-04-16 9:54AM EDT95.0026.5027.1027.350.00-112429.10%
XOM241220C001000002024-04-15 3:41PM EDT100.0022.9922.9523.200.00-61,19728.05%
XOM241220C001050002024-04-17 12:06PM EDT105.0017.3519.0519.250.00-251,59826.86%
XOM241220C001100002024-04-18 3:31PM EDT110.0014.4915.5015.700.00-3283026.04%
XOM241220C001150002024-04-19 9:59AM EDT115.0012.6012.4012.45+1.40+12.50%221,06125.10%
XOM241220C001200002024-04-19 10:12AM EDT120.009.769.559.70+1.12+12.96%132,63524.49%
XOM241220C001250002024-04-19 10:21AM EDT125.007.627.257.40+1.12+17.23%51,80624.01%
XOM241220C001300002024-04-19 11:22AM EDT130.005.555.505.55+0.63+12.80%131,14923.68%
XOM241220C001350002024-04-18 3:12PM EDT135.003.574.004.100.00-322,55123.46%
XOM241220C001400002024-04-18 3:49PM EDT140.002.612.922.980.00-4031,25923.29%
XOM241220C001450002024-04-19 10:20AM EDT145.002.242.112.16+0.39+21.08%1061223.26%
XOM241220C001500002024-04-18 11:47AM EDT150.001.351.501.550.00-3145923.26%
XOM241220C001550002024-04-19 11:19AM EDT155.001.131.081.12-0.04-3.42%5121823.35%
XOM241220C001600002024-04-18 3:03PM EDT160.000.690.770.810.00-122723.50%
XOM241220C001650002024-04-12 1:52PM EDT165.000.710.540.590.00-12523.68%
XOM241220C001700002024-04-09 2:53PM EDT170.000.440.380.430.00-826823.88%
XOM241220C001750002024-04-10 10:18AM EDT175.000.300.280.31-0.05-14.29%11,65624.02%
XOM241220C001800002024-04-17 12:30PM EDT180.000.200.190.230.00-109824.27%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM241220P000500002024-03-19 1:06PM EDT50.000.060.000.160.00-9949.02%
XOM241220P000550002024-03-05 10:39AM EDT55.000.110.000.150.00-61243.75%
XOM241220P000600002024-02-23 2:14PM EDT60.000.290.080.120.00-17738.09%
XOM241220P000650002024-04-19 10:12AM EDT65.000.150.040.14-0.10-40.00%13634.77%
XOM241220P000700002024-04-12 10:15AM EDT70.000.170.150.200.00-910732.67%
XOM241220P000750002024-04-17 2:43PM EDT75.000.290.250.290.00-126130.81%
XOM241220P000800002024-04-18 10:22AM EDT80.000.490.400.430.00-162129.20%
XOM241220P000850002024-04-19 10:42AM EDT85.000.630.630.66-0.08-11.27%152127.93%
XOM241220P000900002024-04-18 3:18PM EDT90.001.010.981.01-0.09-8.18%11,68826.82%
XOM241220P000950002024-04-18 2:32PM EDT95.001.671.481.510.00-71,64725.76%
XOM241220P001000002024-04-18 3:44PM EDT100.002.402.152.220.00-11,46624.78%
XOM241220P001050002024-04-19 10:04AM EDT105.003.123.153.20-0.38-10.86%61,71123.88%
XOM241220P001100002024-04-18 10:59AM EDT110.004.724.404.500.00-399823.00%
XOM241220P001150002024-04-19 10:58AM EDT115.006.106.156.25-0.75-10.95%6177422.33%
XOM241220P001200002024-04-19 10:33AM EDT120.008.008.258.35-0.95-10.61%342021.47%
XOM241220P001250002024-04-19 10:13AM EDT125.0010.8010.9011.05-0.67-5.84%152020.99%
XOM241220P001300002024-04-19 11:07AM EDT130.0013.8214.0514.20-2.01-12.70%111920.50%
XOM241220P001350002024-04-18 9:55AM EDT135.0018.5617.6517.800.00-13820.10%
XOM241220P001400002024-02-05 12:43PM EDT140.0039.4831.3534.800.00--051.50%
XOM241220P001550002024-04-12 12:49PM EDT155.0033.9635.0036.000.00-4423.63%
XOM241220P001650002024-04-03 9:32AM EDT165.0044.0544.7545.800.00-1026.42%
XOM241220P001700002024-04-02 11:02AM EDT170.0051.2549.7550.800.00--028.22%