U.S. markets close in 1 hour 12 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
104.20+0.24 (+0.23%)
A partir del 02:48PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM250117C000425002023-11-13 3:12PM EST42.5062.2060.7563.450.00-80062.21%
XOM250117C000450002023-08-10 1:54PM EST45.0065.1170.3571.400.00-10117.76%
XOM250117C000475002023-03-20 1:28PM EST47.5055.2068.4069.700.00-110115.00%
XOM250117C000500002023-11-14 12:46PM EST50.0054.9153.0555.900.00-2410551.97%
XOM250117C000550002023-11-14 3:46PM EST55.0050.3248.1051.500.00-56458550.38%
XOM250117C000600002023-11-24 11:04AM EST60.0046.1544.0547.250.00-121649.01%
XOM250117C000650002023-11-24 10:53AM EST65.0041.5339.8542.750.00-11,42745.89%
XOM250117C000700002023-11-21 1:04PM EST70.0036.6935.7536.700.00-257035.80%
XOM250117C000750002023-11-17 2:41PM EST75.0032.2831.9033.20-0.72-2.18%22,49237.25%
XOM250117C000775002023-11-15 12:47PM EST77.5030.3629.9030.800.00-370035.12%
XOM250117C000800002023-11-17 11:35AM EST80.0028.5827.8528.200.00-497232.31%
XOM250117C000825002023-11-22 9:44AM EST82.5025.5024.4026.250.00-118931.73%
XOM250117C000850002023-11-20 2:55PM EST85.0025.0124.1024.400.00-192631.29%
XOM250117C000875002023-11-21 1:22PM EST87.5022.7221.8522.550.00-166630.68%
XOM250117C000900002023-11-27 11:25AM EST90.0020.3620.5521.100.00-1151,31731.01%
XOM250117C000925002023-11-16 11:39AM EST92.5017.8018.8519.050.00-101,30529.54%
XOM250117C000950002023-11-28 12:21PM EST95.0018.2517.2517.50+0.47+2.64%32,41929.22%
XOM250117C000975002023-11-21 3:33PM EST97.5016.1015.6515.900.00-263428.61%
XOM250117C001000002023-11-28 12:56PM EST100.0014.6014.2514.50+0.54+3.84%1603,57428.32%
XOM250117C001050002023-11-28 2:22PM EST105.0011.7511.1511.80+0.35+3.07%1684,19027.43%
XOM250117C001100002023-11-28 2:07PM EST110.009.419.359.50+0.35+3.86%213,32226.76%
XOM250117C001150002023-11-28 12:53PM EST115.007.707.407.50+0.51+7.09%164,03226.08%
XOM250117C001200002023-11-28 12:17PM EST120.006.005.755.85+0.49+8.89%44,62525.53%
XOM250117C001250002023-11-28 1:13PM EST125.004.504.404.50+0.11+2.51%1913,76925.06%
XOM250117C001300002023-11-28 1:52PM EST130.003.403.353.40+0.23+7.26%46316,76724.59%
XOM250117C001350002023-11-28 12:03PM EST135.002.602.512.56+0.20+8.33%23,10824.27%
XOM250117C001400002023-11-28 2:29PM EST140.001.881.881.93+0.09+5.03%124,34024.07%
XOM250117C001450002023-11-22 10:00AM EST145.001.381.411.450.00-33,84023.93%
XOM250117C001500002023-11-28 10:17AM EST150.001.031.051.09-0.15-12.71%12,96623.85%
XOM250117C001550002023-11-21 12:19PM EST155.000.880.790.830.00-422,32423.87%
XOM250117C001600002023-11-27 3:12PM EST160.000.590.600.630.00-176423.89%
XOM250117C001650002023-11-27 11:24AM EST165.000.480.460.500.00-11,50824.11%
XOM250117C001700002023-11-20 9:33AM EST170.000.470.360.390.00-1266424.24%
XOM250117C001750002023-11-28 11:24AM EST175.000.300.290.320.00-176124.56%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM250117P000425002023-11-20 3:43PM EST42.500.150.000.290.00-2257143.02%
XOM250117P000450002023-11-28 9:32AM EST45.000.190.170.20-0.01-5.00%4014238.18%
XOM250117P000475002023-10-20 10:33AM EST47.500.310.230.250.00-10019437.21%
XOM250117P000500002023-11-22 9:49AM EST50.000.310.280.300.00-111136.08%
XOM250117P000550002023-11-27 12:16PM EST55.000.450.440.450.00-1076134.28%
XOM250117P000600002023-11-21 2:57PM EST60.000.650.640.670.00-177632.74%
XOM250117P000650002023-11-22 1:41PM EST65.001.000.930.970.00-111,26931.25%
XOM250117P000700002023-11-22 1:41PM EST70.001.291.351.38-0.12-8.51%11,40029.88%
XOM250117P000750002023-11-22 11:36AM EST75.002.021.921.960.00-101,26028.75%
XOM250117P000775002023-11-16 1:17PM EST77.502.662.272.310.00-331,43328.17%
XOM250117P000800002023-11-27 1:35PM EST80.002.662.662.71-0.06-2.21%238,46727.62%
XOM250117P000825002023-11-28 1:29PM EST82.503.103.103.20-0.40-11.43%452,36927.20%
XOM250117P000850002023-11-28 1:29PM EST85.003.603.603.70-0.10-2.70%4916,41826.62%
XOM250117P000875002023-11-28 1:35PM EST87.504.154.204.25-0.15-3.49%2564426.01%
XOM250117P000900002023-11-28 2:03PM EST90.004.854.804.90-0.05-1.02%522,29925.51%
XOM250117P000925002023-11-28 1:38PM EST92.505.505.505.60-0.15-2.65%381,21224.96%
XOM250117P000950002023-11-28 1:29PM EST95.006.256.256.40-0.20-3.10%363,15224.48%
XOM250117P000975002023-11-28 1:31PM EST97.507.107.157.25+0.20+2.90%301,98223.93%
XOM250117P001000002023-11-28 2:15PM EST100.008.058.058.15-0.20-2.42%278,98223.30%
XOM250117P001050002023-11-28 11:24AM EST105.009.9010.1510.30-0.45-4.35%13,92422.25%
XOM250117P001100002023-11-27 2:22PM EST110.0013.0312.6512.800.00-73,94821.14%
XOM250117P001150002023-11-22 2:41PM EST115.0016.0015.5517.750.00-94,85324.84%
XOM250117P001200002023-11-20 12:40PM EST120.0018.5518.8019.050.00-15,41618.99%
XOM250117P001250002023-11-28 11:19AM EST125.0022.1522.4022.95+0.20+0.91%13,37618.46%
XOM250117P001300002023-09-29 8:32AM EST130.0018.2026.4027.900.00-1016720.62%
XOM250117P001350002023-11-14 12:16PM EST135.0031.1530.8531.200.00-138214.92%
XOM250117P001400002023-11-17 3:53PM EST140.0035.0534.1037.300.00-317822.44%
XOM250117P001450002023-11-21 3:45PM EST145.0040.4540.4041.700.00-605921.33%
XOM250117P001500002023-10-27 1:46PM EST150.0045.0544.3046.050.00-1317.97%
XOM250117P001550002023-10-20 9:50AM EST155.0043.5049.7050.850.00-2015.82%
XOM250117P001600002023-10-04 1:48PM EST160.0049.2051.4054.550.00-110.00%
XOM250117P001650002023-02-10 2:34PM EST165.0047.7056.4058.250.00-1000.00%
XOM250117P001700002023-05-22 11:21AM EST170.0063.7065.1567.600.00-2133.32%
XOM250117P001750002023-06-21 12:11PM EST175.0070.5570.3072.450.00-2033.96%