XOM - Exxon Mobil Corporation
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250117C00042500 | 2023-06-05 12:18PM EDT | 42.50 | 63.95 | 65.55 | 66.45 | 0.00 | - | 1 | 34 | 42.51% |
| XOM250117C00045000 | 2023-03-07 12:19PM EDT | 45.00 | 68.00 | 69.40 | 70.90 | 0.00 | - | 1 | 1 | 78.86% |
| XOM250117C00047500 | 2023-03-20 2:28PM EDT | 47.50 | 55.20 | 68.40 | 69.70 | 0.00 | - | 1 | 10 | 80.99% |
| XOM250117C00050000 | 2023-06-07 10:02AM EDT | 50.00 | 58.75 | 58.05 | 59.10 | 0.00 | - | 2 | 7 | 37.44% |
| XOM250117C00055000 | 2023-04-10 9:31AM EDT | 55.00 | 60.80 | 52.30 | 54.15 | 0.00 | - | 9 | 30 | 33.83% |
| XOM250117C00060000 | 2023-05-15 9:33AM EDT | 60.00 | 46.40 | 48.80 | 50.05 | 0.00 | - | 49 | 253 | 36.12% |
| XOM250117C00065000 | 2023-06-05 12:50PM EDT | 65.00 | 43.47 | 44.65 | 45.80 | 0.00 | - | 1 | 1,435 | 35.74% |
| XOM250117C00070000 | 2023-06-05 12:20PM EDT | 70.00 | 39.15 | 40.40 | 41.30 | 0.00 | - | 11 | 378 | 33.70% |
| XOM250117C00075000 | 2023-05-17 11:13AM EDT | 75.00 | 33.52 | 36.35 | 37.30 | 0.00 | - | 200 | 912 | 33.13% |
| XOM250117C00077500 | 2023-06-05 12:25PM EDT | 77.50 | 33.23 | 34.55 | 35.40 | 0.00 | - | 3 | 120 | 32.93% |
| XOM250117C00080000 | 2023-06-08 11:53AM EDT | 80.00 | 31.56 | 32.70 | 33.45 | -2.79 | -8.12% | 1 | 597 | 32.43% |
| XOM250117C00082500 | 2023-06-05 12:12PM EDT | 82.50 | 29.50 | 30.90 | 31.65 | 0.00 | - | 3 | 126 | 32.22% |
| XOM250117C00085000 | 2023-06-01 3:38PM EDT | 85.00 | 26.05 | 29.15 | 29.90 | 0.00 | - | 1 | 580 | 32.00% |
| XOM250117C00087500 | 2023-05-31 1:49PM EDT | 87.50 | 23.55 | 27.45 | 28.15 | 0.00 | - | 50 | 557 | 31.64% |
| XOM250117C00090000 | 2023-06-08 1:40PM EDT | 90.00 | 25.96 | 26.05 | 26.50 | -0.59 | -2.22% | 284 | 1,826 | 31.39% |
| XOM250117C00092500 | 2023-06-06 2:37PM EDT | 92.50 | 22.95 | 23.95 | 24.85 | 0.00 | - | 23 | 729 | 31.02% |
| XOM250117C00095000 | 2023-06-06 3:30PM EDT | 95.00 | 21.65 | 22.75 | 23.35 | 0.00 | - | 21 | 2,059 | 30.85% |
| XOM250117C00097500 | 2023-06-07 12:57PM EDT | 97.50 | 22.01 | 20.80 | 21.85 | 0.00 | - | 10 | 335 | 30.55% |
| XOM250117C00100000 | 2023-06-06 2:37PM EDT | 100.00 | 18.60 | 19.65 | 20.35 | 0.00 | - | 8 | 2,498 | 30.15% |
| XOM250117C00105000 | 2023-06-07 1:19PM EDT | 105.00 | 17.90 | 16.80 | 17.60 | 0.00 | - | 11 | 3,299 | 29.50% |
| XOM250117C00110000 | 2023-06-08 1:04PM EDT | 110.00 | 14.48 | 14.50 | 15.15 | -0.58 | -3.85% | 2 | 1,249 | 28.99% |
| XOM250117C00115000 | 2023-06-08 12:38PM EDT | 115.00 | 12.45 | 12.20 | 12.85 | -0.65 | -4.96% | 12 | 3,092 | 28.32% |
| XOM250117C00120000 | 2023-06-07 11:05AM EDT | 120.00 | 11.00 | 10.25 | 10.95 | 0.00 | - | 2 | 1,382 | 27.99% |
| XOM250117C00125000 | 2023-06-08 11:10AM EDT | 125.00 | 8.80 | 8.65 | 9.05 | -0.40 | -4.35% | 3 | 2,445 | 27.24% |
| XOM250117C00130000 | 2023-06-08 10:42AM EDT | 130.00 | 7.60 | 7.25 | 7.55 | 0.00 | - | 39 | 4,316 | 26.86% |
| XOM250117C00135000 | 2023-06-08 10:42AM EDT | 135.00 | 6.25 | 5.70 | 6.25 | -0.10 | -1.57% | 28 | 1,279 | 26.49% |
| XOM250117C00140000 | 2023-06-07 10:07AM EDT | 140.00 | 5.10 | 4.90 | 5.10 | 0.00 | - | 5 | 1,646 | 26.06% |
| XOM250117C00145000 | 2023-06-07 10:39AM EDT | 145.00 | 4.12 | 4.00 | 4.15 | 0.00 | - | 3 | 1,221 | 25.71% |
| XOM250117C00150000 | 2023-06-07 1:10PM EDT | 150.00 | 3.55 | 3.25 | 3.40 | 0.00 | - | 7 | 587 | 25.51% |
| XOM250117C00155000 | 2023-06-08 10:15AM EDT | 155.00 | 2.79 | 2.63 | 2.75 | +0.42 | +17.72% | 1 | 2,022 | 25.26% |
| XOM250117C00160000 | 2023-06-01 3:48PM EDT | 160.00 | 1.80 | 2.05 | 2.23 | 0.00 | - | 1 | 515 | 25.08% |
| XOM250117C00165000 | 2023-06-08 11:34AM EDT | 165.00 | 1.77 | 1.56 | 1.82 | +0.32 | +22.07% | 1 | 659 | 24.98% |
| XOM250117C00170000 | 2023-05-31 12:44PM EDT | 170.00 | 1.10 | 1.33 | 1.48 | 0.00 | - | 2 | 439 | 24.88% |
| XOM250117C00175000 | 2023-06-01 3:50PM EDT | 175.00 | 0.96 | 1.07 | 1.20 | 0.00 | - | 2 | 160 | 24.78% |
Ponepor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250117P00042500 | 2023-05-30 9:31AM EDT | 42.50 | 0.50 | 0.25 | 0.64 | 0.00 | - | 7 | 268 | 42.99% |
| XOM250117P00045000 | 2023-05-31 12:44PM EDT | 45.00 | 0.78 | 0.33 | 0.74 | 0.00 | - | 1 | 41 | 41.80% |
| XOM250117P00047500 | 2023-06-06 11:07AM EDT | 47.50 | 0.67 | 0.43 | 0.84 | 0.00 | - | 6 | 113 | 40.55% |
| XOM250117P00050000 | 2023-06-02 12:33PM EDT | 50.00 | 0.94 | 0.55 | 0.95 | 0.00 | - | 1 | 108 | 39.36% |
| XOM250117P00055000 | 2023-06-05 11:59AM EDT | 55.00 | 1.28 | 0.85 | 1.22 | 0.00 | - | 12 | 61 | 37.22% |
| XOM250117P00060000 | 2023-06-01 10:02AM EDT | 60.00 | 2.11 | 1.37 | 1.48 | 0.00 | - | 1 | 255 | 34.82% |
| XOM250117P00065000 | 2023-06-07 9:32AM EDT | 65.00 | 2.00 | 1.86 | 1.99 | 0.00 | - | 1 | 919 | 33.57% |
| XOM250117P00070000 | 2023-06-08 1:10PM EDT | 70.00 | 2.65 | 2.46 | 2.63 | -0.35 | -11.67% | 6 | 1,128 | 32.43% |
| XOM250117P00075000 | 2023-06-07 3:10PM EDT | 75.00 | 3.25 | 3.30 | 3.45 | 0.00 | - | 2 | 1,241 | 31.47% |
| XOM250117P00077500 | 2023-06-07 10:26AM EDT | 77.50 | 3.75 | 3.70 | 3.95 | 0.00 | - | 2 | 1,412 | 31.09% |
| XOM250117P00080000 | 2023-06-07 3:45PM EDT | 80.00 | 4.28 | 4.15 | 4.45 | 0.00 | - | 2 | 6,093 | 30.57% |
| XOM250117P00082500 | 2023-06-08 1:40PM EDT | 82.50 | 5.03 | 4.70 | 5.00 | +0.23 | +4.79% | 281 | 783 | 30.08% |
| XOM250117P00085000 | 2023-06-07 2:55PM EDT | 85.00 | 5.35 | 5.25 | 5.65 | 0.00 | - | 21 | 3,632 | 29.72% |
| XOM250117P00087500 | 2023-06-02 2:33PM EDT | 87.50 | 6.87 | 5.90 | 6.25 | 0.00 | - | 10 | 122 | 29.13% |
| XOM250117P00090000 | 2023-06-07 11:23AM EDT | 90.00 | 6.55 | 6.55 | 6.95 | 0.00 | - | 10 | 491 | 28.65% |
| XOM250117P00092500 | 2023-05-26 1:51PM EDT | 92.50 | 9.05 | 7.30 | 7.65 | 0.00 | - | 30 | 717 | 28.07% |
| XOM250117P00095000 | 2023-06-07 10:11AM EDT | 95.00 | 8.15 | 8.05 | 8.45 | 0.00 | - | 2 | 974 | 27.59% |
| XOM250117P00097500 | 2023-05-30 2:35PM EDT | 97.50 | 11.05 | 8.90 | 9.40 | 0.00 | - | 8 | 863 | 27.31% |
| XOM250117P00100000 | 2023-06-01 11:22AM EDT | 100.00 | 12.20 | 9.80 | 10.20 | 0.00 | - | 14 | 7,314 | 26.61% |
| XOM250117P00105000 | 2023-06-08 11:53AM EDT | 105.00 | 12.50 | 11.80 | 12.30 | +0.80 | +6.84% | 2 | 3,424 | 25.84% |
| XOM250117P00110000 | 2023-06-01 2:44PM EDT | 110.00 | 16.55 | 13.95 | 14.75 | 0.00 | - | 3 | 1,025 | 25.24% |
| XOM250117P00115000 | 2023-06-01 2:22PM EDT | 115.00 | 19.10 | 16.55 | 17.30 | 0.00 | - | 1 | 2,964 | 24.34% |
| XOM250117P00120000 | 2023-06-06 10:05AM EDT | 120.00 | 21.30 | 19.15 | 20.20 | 0.00 | - | 8 | 3,025 | 23.58% |
| XOM250117P00125000 | 2023-05-30 3:24PM EDT | 125.00 | 25.80 | 22.35 | 23.25 | 0.00 | - | 2 | 341 | 22.61% |
| XOM250117P00130000 | 2023-06-06 1:52PM EDT | 130.00 | 27.70 | 25.70 | 26.25 | 0.00 | - | 11 | 59 | 20.93% |
| XOM250117P00135000 | 2023-04-28 2:57PM EDT | 135.00 | 24.50 | 32.05 | 33.10 | 0.00 | - | 7 | 11 | 26.92% |
| XOM250117P00140000 | 2023-04-25 10:58AM EDT | 140.00 | 29.35 | 35.55 | 36.80 | 0.00 | - | 1 | 4 | 26.20% |
| XOM250117P00145000 | 2023-05-16 12:43PM EDT | 145.00 | 42.83 | 37.45 | 38.15 | 0.00 | - | 2 | 32 | 18.48% |
| XOM250117P00150000 | 2023-06-07 10:51AM EDT | 150.00 | 41.70 | 41.70 | 43.10 | 0.00 | - | 1 | 19 | 19.75% |
| XOM250117P00155000 | 2023-03-15 11:23AM EDT | 155.00 | 52.90 | 41.15 | 42.10 | 0.00 | - | 10 | 10 | 0.00% |
| XOM250117P00160000 | 2023-04-03 2:14PM EDT | 160.00 | 45.45 | 52.05 | 53.85 | 0.00 | - | 2 | 461 | 25.03% |
| XOM250117P00165000 | 2023-02-10 3:34PM EDT | 165.00 | 47.70 | 56.40 | 58.25 | 0.00 | - | 10 | 0 | 24.23% |
| XOM250117P00170000 | 2023-05-22 12:21PM EDT | 170.00 | 63.70 | 61.60 | 62.45 | 0.00 | - | 2 | 1 | 21.79% |
| XOM250117P00175000 | 2023-05-12 1:45PM EDT | 175.00 | 70.70 | 66.35 | 67.50 | 0.00 | - | 2 | 0 | 23.12% |
© 2023 Yahoo. Todos los derechos reservados.