U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
115.61-2.15 (-1.83%)
Al cierre: 04:03PM EST
115.92 +0.31 (+0.27%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM250117C000425002023-01-24 2:37PM EST42.5071.0572.3074.150.00-83344.97%
XOM250117C000450002023-01-26 3:34PM EST45.0072.4569.8571.650.00-11542.64%
XOM250117C000475002022-09-20 12:08PM EST47.5045.3556.3558.050.00-24350.00%
XOM250117C000500002023-01-27 11:37AM EST50.0066.8064.6566.65+2.84+4.44%121438.36%
XOM250117C000550002023-01-26 3:34PM EST55.0062.4759.7562.050.00-14437.23%
XOM250117C000600002023-01-27 10:11AM EST60.0057.6055.2057.35-0.35-0.60%214735.16%
XOM250117C000650002023-01-27 11:41AM EST65.0052.7051.4552.80-0.41-0.77%121,70033.66%
XOM250117C000700002023-01-27 10:56AM EST70.0048.2446.8549.15+3.85+8.67%2839435.16%
XOM250117C000750002023-01-27 10:05AM EST75.0044.9043.1044.85+0.08+0.18%339233.65%
XOM250117C000775002023-01-26 11:52AM EST77.5042.9041.2542.950.00-610133.51%
XOM250117C000800002023-01-27 11:06AM EST80.0040.1839.3040.15-0.39-0.96%147130.85%
XOM250117C000825002023-01-27 1:24PM EST82.5038.3337.5538.45-0.42-1.08%18831.13%
XOM250117C000850002023-01-27 3:04PM EST85.0036.3635.7537.20+3.91+12.05%359032.29%
XOM250117C000875002023-01-26 2:20PM EST87.5035.4033.2034.800.00-456730.64%
XOM250117C000900002023-01-27 3:49PM EST90.0032.9032.1533.55+0.50+1.54%51,73831.46%
XOM250117C000925002023-01-05 11:15AM EST92.5027.7730.4531.850.00-1061531.17%
XOM250117C000950002023-01-26 3:37PM EST95.0030.7328.9530.20-0.09-0.29%12,08130.90%
XOM250117C000975002023-01-19 1:41PM EST97.5025.6427.5028.600.00-3016730.62%
XOM250117C001000002023-01-27 11:57AM EST100.0027.0025.9527.05-0.44-1.60%191,20930.35%
XOM250117C001050002023-01-27 1:13PM EST105.0023.7723.1024.15-1.28-5.11%22,28929.91%
XOM250117C001100002023-01-27 9:31AM EST110.0020.9020.5021.10-0.60-2.79%396328.89%
XOM250117C001150002023-01-27 3:36PM EST115.0018.8418.1018.55-0.56-2.89%43,05328.39%
XOM250117C001200002023-01-27 10:54AM EST120.0016.1915.8516.60-0.94-5.49%1287428.51%
XOM250117C001250002023-01-27 3:39PM EST125.0014.4013.7514.40-0.70-4.64%166927.93%
XOM250117C001300002023-01-27 12:12PM EST130.0012.3012.0012.65-0.70-5.38%16669127.77%
XOM250117C001350002023-01-27 2:50PM EST135.0010.8510.3511.15-0.40-3.56%14540927.71%
XOM250117C001400002023-01-27 9:33AM EST140.009.558.859.60-0.15-1.55%928027.32%
XOM250117C001450002023-01-27 3:57PM EST145.007.907.658.30-0.10-1.25%5154727.08%
XOM250117C001500002023-01-27 12:31PM EST150.006.706.707.20-0.55-7.59%144726.93%
XOM250117C001550002023-01-27 12:07PM EST155.005.805.556.15-0.20-3.33%11,98226.64%
XOM250117C001600002023-01-27 11:37AM EST160.005.054.705.30-0.24-4.54%36026.51%
XOM250117C001650002023-01-20 12:49PM EST165.004.554.004.550.00-163426.36%
XOM250117C001700002023-01-24 2:24PM EST170.003.903.303.950.00-116826.33%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM250117P000425002023-01-26 3:53PM EST42.500.490.420.720.00-323441.77%
XOM250117P000450002023-01-26 9:35AM EST45.000.700.510.860.00-23141.04%
XOM250117P000475002023-01-26 10:33AM EST47.500.800.600.970.00-23639.92%
XOM250117P000500002023-01-27 2:25PM EST50.001.090.711.09+0.19+21.11%27538.84%
XOM250117P000550002023-01-26 9:47AM EST55.001.301.001.390.00-32936.99%
XOM250117P000600002023-01-27 9:58AM EST60.001.501.401.77+0.05+3.45%215835.38%
XOM250117P000650002023-01-26 9:34AM EST65.002.301.802.210.00-290433.80%
XOM250117P000700002023-01-26 2:05PM EST70.002.592.362.790.00-2052932.54%
XOM250117P000750002023-01-27 3:50PM EST75.003.303.103.60+0.20+6.45%499431.73%
XOM250117P000775002023-01-18 11:39AM EST77.504.953.453.900.00-2155530.87%
XOM250117P000800002023-01-26 1:01PM EST80.004.104.004.550.00-156430.92%
XOM250117P000825002023-01-26 9:34AM EST82.505.204.354.850.00-150129.93%
XOM250117P000850002023-01-27 2:41PM EST85.005.105.005.45-1.00-16.39%248429.63%
XOM250117P000875002023-01-24 12:48PM EST87.506.905.455.950.00-72829.00%
XOM250117P000900002023-01-27 9:31AM EST90.006.106.056.60-0.35-5.43%19028.64%
XOM250117P000925002023-01-26 10:46AM EST92.507.296.707.300.00-129128.28%
XOM250117P000950002023-01-24 2:53PM EST95.008.857.358.300.00-924128.42%
XOM250117P000975002023-01-27 3:56PM EST97.508.658.158.85-1.22-12.36%413327.59%
XOM250117P001000002023-01-27 10:58AM EST100.009.198.959.60-0.31-3.26%21,18527.06%
XOM250117P001050002023-01-27 3:50PM EST105.0010.9510.6511.35+0.50+4.78%22,27726.22%
XOM250117P001100002023-01-27 10:16AM EST110.0012.6012.7013.40+0.10+0.80%142425.53%
XOM250117P001150002023-01-27 2:40PM EST115.0015.3014.7515.65-0.11-0.71%12,90124.82%
XOM250117P001200002023-01-27 10:03AM EST120.0017.4517.3518.30-0.10-0.57%255224.38%
XOM250117P001250002023-01-27 10:55AM EST125.0020.1520.1020.95-3.70-15.51%36323.59%
XOM250117P001300002023-01-27 10:55AM EST130.0023.0023.0023.80-6.10-20.96%33022.75%
XOM250117P001350002023-01-18 12:18PM EST135.0030.3426.0527.050.00-3822.17%
XOM250117P001400002023-01-26 1:47PM EST140.0029.0429.5030.450.00-1421.47%
XOM250117P001450002022-12-20 9:39AM EST145.0043.1537.4038.200.00-1327.97%
XOM250117P001500002023-01-26 3:50PM EST150.0036.5036.7038.05+0.50+1.39%110020.35%
XOM250117P001550002022-11-01 1:26PM EST155.0048.0046.4548.450.00--1031.81%
XOM250117P001600002022-12-30 3:19PM EST160.0052.0045.4046.550.00-45546019.63%
XOM250117P001650002023-01-26 3:55PM EST165.0048.7649.3551.150.00-41419.71%
XOM250117P001700002023-01-26 1:47PM EST170.0053.9454.2056.250.00-1321.14%