XOM - Exxon Mobil Corporation

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM250117C000425002023-06-05 12:18PM EDT42.5063.9565.5566.450.00-13442.51%
XOM250117C000450002023-03-07 12:19PM EDT45.0068.0069.4070.900.00-1178.86%
XOM250117C000475002023-03-20 2:28PM EDT47.5055.2068.4069.700.00-11080.99%
XOM250117C000500002023-06-07 10:02AM EDT50.0058.7558.0559.100.00-2737.44%
XOM250117C000550002023-04-10 9:31AM EDT55.0060.8052.3054.150.00-93033.83%
XOM250117C000600002023-05-15 9:33AM EDT60.0046.4048.8050.050.00-4925336.12%
XOM250117C000650002023-06-05 12:50PM EDT65.0043.4744.6545.800.00-11,43535.74%
XOM250117C000700002023-06-05 12:20PM EDT70.0039.1540.4041.300.00-1137833.70%
XOM250117C000750002023-05-17 11:13AM EDT75.0033.5236.3537.300.00-20091233.13%
XOM250117C000775002023-06-05 12:25PM EDT77.5033.2334.5535.400.00-312032.93%
XOM250117C000800002023-06-08 11:53AM EDT80.0031.5632.7033.45-2.79-8.12%159732.43%
XOM250117C000825002023-06-05 12:12PM EDT82.5029.5030.9031.650.00-312632.22%
XOM250117C000850002023-06-01 3:38PM EDT85.0026.0529.1529.900.00-158032.00%
XOM250117C000875002023-05-31 1:49PM EDT87.5023.5527.4528.150.00-5055731.64%
XOM250117C000900002023-06-08 1:40PM EDT90.0025.9626.0526.50-0.59-2.22%2841,82631.39%
XOM250117C000925002023-06-06 2:37PM EDT92.5022.9523.9524.850.00-2372931.02%
XOM250117C000950002023-06-06 3:30PM EDT95.0021.6522.7523.350.00-212,05930.85%
XOM250117C000975002023-06-07 12:57PM EDT97.5022.0120.8021.850.00-1033530.55%
XOM250117C001000002023-06-06 2:37PM EDT100.0018.6019.6520.350.00-82,49830.15%
XOM250117C001050002023-06-07 1:19PM EDT105.0017.9016.8017.600.00-113,29929.50%
XOM250117C001100002023-06-08 1:04PM EDT110.0014.4814.5015.15-0.58-3.85%21,24928.99%
XOM250117C001150002023-06-08 12:38PM EDT115.0012.4512.2012.85-0.65-4.96%123,09228.32%
XOM250117C001200002023-06-07 11:05AM EDT120.0011.0010.2510.950.00-21,38227.99%
XOM250117C001250002023-06-08 11:10AM EDT125.008.808.659.05-0.40-4.35%32,44527.24%
XOM250117C001300002023-06-08 10:42AM EDT130.007.607.257.550.00-394,31626.86%
XOM250117C001350002023-06-08 10:42AM EDT135.006.255.706.25-0.10-1.57%281,27926.49%
XOM250117C001400002023-06-07 10:07AM EDT140.005.104.905.100.00-51,64626.06%
XOM250117C001450002023-06-07 10:39AM EDT145.004.124.004.150.00-31,22125.71%
XOM250117C001500002023-06-07 1:10PM EDT150.003.553.253.400.00-758725.51%
XOM250117C001550002023-06-08 10:15AM EDT155.002.792.632.75+0.42+17.72%12,02225.26%
XOM250117C001600002023-06-01 3:48PM EDT160.001.802.052.230.00-151525.08%
XOM250117C001650002023-06-08 11:34AM EDT165.001.771.561.82+0.32+22.07%165924.98%
XOM250117C001700002023-05-31 12:44PM EDT170.001.101.331.480.00-243924.88%
XOM250117C001750002023-06-01 3:50PM EDT175.000.961.071.200.00-216024.78%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM250117P000425002023-05-30 9:31AM EDT42.500.500.250.640.00-726842.99%
XOM250117P000450002023-05-31 12:44PM EDT45.000.780.330.740.00-14141.80%
XOM250117P000475002023-06-06 11:07AM EDT47.500.670.430.840.00-611340.55%
XOM250117P000500002023-06-02 12:33PM EDT50.000.940.550.950.00-110839.36%
XOM250117P000550002023-06-05 11:59AM EDT55.001.280.851.220.00-126137.22%
XOM250117P000600002023-06-01 10:02AM EDT60.002.111.371.480.00-125534.82%
XOM250117P000650002023-06-07 9:32AM EDT65.002.001.861.990.00-191933.57%
XOM250117P000700002023-06-08 1:10PM EDT70.002.652.462.63-0.35-11.67%61,12832.43%
XOM250117P000750002023-06-07 3:10PM EDT75.003.253.303.450.00-21,24131.47%
XOM250117P000775002023-06-07 10:26AM EDT77.503.753.703.950.00-21,41231.09%
XOM250117P000800002023-06-07 3:45PM EDT80.004.284.154.450.00-26,09330.57%
XOM250117P000825002023-06-08 1:40PM EDT82.505.034.705.00+0.23+4.79%28178330.08%
XOM250117P000850002023-06-07 2:55PM EDT85.005.355.255.650.00-213,63229.72%
XOM250117P000875002023-06-02 2:33PM EDT87.506.875.906.250.00-1012229.13%
XOM250117P000900002023-06-07 11:23AM EDT90.006.556.556.950.00-1049128.65%
XOM250117P000925002023-05-26 1:51PM EDT92.509.057.307.650.00-3071728.07%
XOM250117P000950002023-06-07 10:11AM EDT95.008.158.058.450.00-297427.59%
XOM250117P000975002023-05-30 2:35PM EDT97.5011.058.909.400.00-886327.31%
XOM250117P001000002023-06-01 11:22AM EDT100.0012.209.8010.200.00-147,31426.61%
XOM250117P001050002023-06-08 11:53AM EDT105.0012.5011.8012.30+0.80+6.84%23,42425.84%
XOM250117P001100002023-06-01 2:44PM EDT110.0016.5513.9514.750.00-31,02525.24%
XOM250117P001150002023-06-01 2:22PM EDT115.0019.1016.5517.300.00-12,96424.34%
XOM250117P001200002023-06-06 10:05AM EDT120.0021.3019.1520.200.00-83,02523.58%
XOM250117P001250002023-05-30 3:24PM EDT125.0025.8022.3523.250.00-234122.61%
XOM250117P001300002023-06-06 1:52PM EDT130.0027.7025.7026.250.00-115920.93%
XOM250117P001350002023-04-28 2:57PM EDT135.0024.5032.0533.100.00-71126.92%
XOM250117P001400002023-04-25 10:58AM EDT140.0029.3535.5536.800.00-1426.20%
XOM250117P001450002023-05-16 12:43PM EDT145.0042.8337.4538.150.00-23218.48%
XOM250117P001500002023-06-07 10:51AM EDT150.0041.7041.7043.100.00-11919.75%
XOM250117P001550002023-03-15 11:23AM EDT155.0052.9041.1542.100.00-10100.00%
XOM250117P001600002023-04-03 2:14PM EDT160.0045.4552.0553.850.00-246125.03%
XOM250117P001650002023-02-10 3:34PM EDT165.0047.7056.4058.250.00-10024.23%
XOM250117P001700002023-05-22 12:21PM EDT170.0063.7061.6062.450.00-2121.79%
XOM250117P001750002023-05-12 1:45PM EDT175.0070.7066.3567.500.00-2023.12%