Exxon Mobil Corporation (XOM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EST
Fuera de horario:
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 | 2023-01-24 2:37PM EST | 42.50 | 71.05 | 72.30 | 74.15 | 0.00 | - | 8 | 33 | 44.97% |
| XOM250117C00045000 | 2023-01-26 3:34PM EST | 45.00 | 72.45 | 69.85 | 71.65 | 0.00 | - | 11 | 5 | 42.64% |
| XOM250117C00047500 | 2022-09-20 12:08PM EST | 47.50 | 45.35 | 56.35 | 58.05 | 0.00 | - | 24 | 35 | 0.00% |
| XOM250117C00050000 | 2023-01-27 11:37AM EST | 50.00 | 66.80 | 64.65 | 66.65 | +2.84 | +4.44% | 12 | 14 | 38.36% |
| XOM250117C00055000 | 2023-01-26 3:34PM EST | 55.00 | 62.47 | 59.75 | 62.05 | 0.00 | - | 1 | 44 | 37.23% |
| XOM250117C00060000 | 2023-01-27 10:11AM EST | 60.00 | 57.60 | 55.20 | 57.35 | -0.35 | -0.60% | 2 | 147 | 35.16% |
| XOM250117C00065000 | 2023-01-27 11:41AM EST | 65.00 | 52.70 | 51.45 | 52.80 | -0.41 | -0.77% | 12 | 1,700 | 33.66% |
| XOM250117C00070000 | 2023-01-27 10:56AM EST | 70.00 | 48.24 | 46.85 | 49.15 | +3.85 | +8.67% | 28 | 394 | 35.16% |
| XOM250117C00075000 | 2023-01-27 10:05AM EST | 75.00 | 44.90 | 43.10 | 44.85 | +0.08 | +0.18% | 3 | 392 | 33.65% |
| XOM250117C00077500 | 2023-01-26 11:52AM EST | 77.50 | 42.90 | 41.25 | 42.95 | 0.00 | - | 6 | 101 | 33.51% |
| XOM250117C00080000 | 2023-01-27 11:06AM EST | 80.00 | 40.18 | 39.30 | 40.15 | -0.39 | -0.96% | 1 | 471 | 30.85% |
| XOM250117C00082500 | 2023-01-27 1:24PM EST | 82.50 | 38.33 | 37.55 | 38.45 | -0.42 | -1.08% | 1 | 88 | 31.13% |
| XOM250117C00085000 | 2023-01-27 3:04PM EST | 85.00 | 36.36 | 35.75 | 37.20 | +3.91 | +12.05% | 3 | 590 | 32.29% |
| XOM250117C00087500 | 2023-01-26 2:20PM EST | 87.50 | 35.40 | 33.20 | 34.80 | 0.00 | - | 4 | 567 | 30.64% |
| XOM250117C00090000 | 2023-01-27 3:49PM EST | 90.00 | 32.90 | 32.15 | 33.55 | +0.50 | +1.54% | 5 | 1,738 | 31.46% |
| XOM250117C00092500 | 2023-01-05 11:15AM EST | 92.50 | 27.77 | 30.45 | 31.85 | 0.00 | - | 10 | 615 | 31.17% |
| XOM250117C00095000 | 2023-01-26 3:37PM EST | 95.00 | 30.73 | 28.95 | 30.20 | -0.09 | -0.29% | 1 | 2,081 | 30.90% |
| XOM250117C00097500 | 2023-01-19 1:41PM EST | 97.50 | 25.64 | 27.50 | 28.60 | 0.00 | - | 30 | 167 | 30.62% |
| XOM250117C00100000 | 2023-01-27 11:57AM EST | 100.00 | 27.00 | 25.95 | 27.05 | -0.44 | -1.60% | 19 | 1,209 | 30.35% |
| XOM250117C00105000 | 2023-01-27 1:13PM EST | 105.00 | 23.77 | 23.10 | 24.15 | -1.28 | -5.11% | 2 | 2,289 | 29.91% |
| XOM250117C00110000 | 2023-01-27 9:31AM EST | 110.00 | 20.90 | 20.50 | 21.10 | -0.60 | -2.79% | 3 | 963 | 28.89% |
| XOM250117C00115000 | 2023-01-27 3:36PM EST | 115.00 | 18.84 | 18.10 | 18.55 | -0.56 | -2.89% | 4 | 3,053 | 28.39% |
| XOM250117C00120000 | 2023-01-27 10:54AM EST | 120.00 | 16.19 | 15.85 | 16.60 | -0.94 | -5.49% | 12 | 874 | 28.51% |
| XOM250117C00125000 | 2023-01-27 3:39PM EST | 125.00 | 14.40 | 13.75 | 14.40 | -0.70 | -4.64% | 1 | 669 | 27.93% |
| XOM250117C00130000 | 2023-01-27 12:12PM EST | 130.00 | 12.30 | 12.00 | 12.65 | -0.70 | -5.38% | 166 | 691 | 27.77% |
| XOM250117C00135000 | 2023-01-27 2:50PM EST | 135.00 | 10.85 | 10.35 | 11.15 | -0.40 | -3.56% | 145 | 409 | 27.71% |
| XOM250117C00140000 | 2023-01-27 9:33AM EST | 140.00 | 9.55 | 8.85 | 9.60 | -0.15 | -1.55% | 9 | 280 | 27.32% |
| XOM250117C00145000 | 2023-01-27 3:57PM EST | 145.00 | 7.90 | 7.65 | 8.30 | -0.10 | -1.25% | 51 | 547 | 27.08% |
| XOM250117C00150000 | 2023-01-27 12:31PM EST | 150.00 | 6.70 | 6.70 | 7.20 | -0.55 | -7.59% | 1 | 447 | 26.93% |
| XOM250117C00155000 | 2023-01-27 12:07PM EST | 155.00 | 5.80 | 5.55 | 6.15 | -0.20 | -3.33% | 1 | 1,982 | 26.64% |
| XOM250117C00160000 | 2023-01-27 11:37AM EST | 160.00 | 5.05 | 4.70 | 5.30 | -0.24 | -4.54% | 3 | 60 | 26.51% |
| XOM250117C00165000 | 2023-01-20 12:49PM EST | 165.00 | 4.55 | 4.00 | 4.55 | 0.00 | - | 1 | 634 | 26.36% |
| XOM250117C00170000 | 2023-01-24 2:24PM EST | 170.00 | 3.90 | 3.30 | 3.95 | 0.00 | - | 1 | 168 | 26.33% |
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 | 2023-01-26 3:53PM EST | 42.50 | 0.49 | 0.42 | 0.72 | 0.00 | - | 3 | 234 | 41.77% |
| XOM250117P00045000 | 2023-01-26 9:35AM EST | 45.00 | 0.70 | 0.51 | 0.86 | 0.00 | - | 2 | 31 | 41.04% |
| XOM250117P00047500 | 2023-01-26 10:33AM EST | 47.50 | 0.80 | 0.60 | 0.97 | 0.00 | - | 2 | 36 | 39.92% |
| XOM250117P00050000 | 2023-01-27 2:25PM EST | 50.00 | 1.09 | 0.71 | 1.09 | +0.19 | +21.11% | 2 | 75 | 38.84% |
| XOM250117P00055000 | 2023-01-26 9:47AM EST | 55.00 | 1.30 | 1.00 | 1.39 | 0.00 | - | 3 | 29 | 36.99% |
| XOM250117P00060000 | 2023-01-27 9:58AM EST | 60.00 | 1.50 | 1.40 | 1.77 | +0.05 | +3.45% | 2 | 158 | 35.38% |
| XOM250117P00065000 | 2023-01-26 9:34AM EST | 65.00 | 2.30 | 1.80 | 2.21 | 0.00 | - | 2 | 904 | 33.80% |
| XOM250117P00070000 | 2023-01-26 2:05PM EST | 70.00 | 2.59 | 2.36 | 2.79 | 0.00 | - | 20 | 529 | 32.54% |
| XOM250117P00075000 | 2023-01-27 3:50PM EST | 75.00 | 3.30 | 3.10 | 3.60 | +0.20 | +6.45% | 4 | 994 | 31.73% |
| XOM250117P00077500 | 2023-01-18 11:39AM EST | 77.50 | 4.95 | 3.45 | 3.90 | 0.00 | - | 21 | 555 | 30.87% |
| XOM250117P00080000 | 2023-01-26 1:01PM EST | 80.00 | 4.10 | 4.00 | 4.55 | 0.00 | - | 1 | 564 | 30.92% |
| XOM250117P00082500 | 2023-01-26 9:34AM EST | 82.50 | 5.20 | 4.35 | 4.85 | 0.00 | - | 1 | 501 | 29.93% |
| XOM250117P00085000 | 2023-01-27 2:41PM EST | 85.00 | 5.10 | 5.00 | 5.45 | -1.00 | -16.39% | 2 | 484 | 29.63% |
| XOM250117P00087500 | 2023-01-24 12:48PM EST | 87.50 | 6.90 | 5.45 | 5.95 | 0.00 | - | 7 | 28 | 29.00% |
| XOM250117P00090000 | 2023-01-27 9:31AM EST | 90.00 | 6.10 | 6.05 | 6.60 | -0.35 | -5.43% | 1 | 90 | 28.64% |
| XOM250117P00092500 | 2023-01-26 10:46AM EST | 92.50 | 7.29 | 6.70 | 7.30 | 0.00 | - | 12 | 91 | 28.28% |
| XOM250117P00095000 | 2023-01-24 2:53PM EST | 95.00 | 8.85 | 7.35 | 8.30 | 0.00 | - | 9 | 241 | 28.42% |
| XOM250117P00097500 | 2023-01-27 3:56PM EST | 97.50 | 8.65 | 8.15 | 8.85 | -1.22 | -12.36% | 4 | 133 | 27.59% |
| XOM250117P00100000 | 2023-01-27 10:58AM EST | 100.00 | 9.19 | 8.95 | 9.60 | -0.31 | -3.26% | 2 | 1,185 | 27.06% |
| XOM250117P00105000 | 2023-01-27 3:50PM EST | 105.00 | 10.95 | 10.65 | 11.35 | +0.50 | +4.78% | 2 | 2,277 | 26.22% |
| XOM250117P00110000 | 2023-01-27 10:16AM EST | 110.00 | 12.60 | 12.70 | 13.40 | +0.10 | +0.80% | 1 | 424 | 25.53% |
| XOM250117P00115000 | 2023-01-27 2:40PM EST | 115.00 | 15.30 | 14.75 | 15.65 | -0.11 | -0.71% | 1 | 2,901 | 24.82% |
| XOM250117P00120000 | 2023-01-27 10:03AM EST | 120.00 | 17.45 | 17.35 | 18.30 | -0.10 | -0.57% | 2 | 552 | 24.38% |
| XOM250117P00125000 | 2023-01-27 10:55AM EST | 125.00 | 20.15 | 20.10 | 20.95 | -3.70 | -15.51% | 3 | 63 | 23.59% |
| XOM250117P00130000 | 2023-01-27 10:55AM EST | 130.00 | 23.00 | 23.00 | 23.80 | -6.10 | -20.96% | 3 | 30 | 22.75% |
| XOM250117P00135000 | 2023-01-18 12:18PM EST | 135.00 | 30.34 | 26.05 | 27.05 | 0.00 | - | 3 | 8 | 22.17% |
| XOM250117P00140000 | 2023-01-26 1:47PM EST | 140.00 | 29.04 | 29.50 | 30.45 | 0.00 | - | 1 | 4 | 21.47% |
| XOM250117P00145000 | 2022-12-20 9:39AM EST | 145.00 | 43.15 | 37.40 | 38.20 | 0.00 | - | 1 | 3 | 27.97% |
| XOM250117P00150000 | 2023-01-26 3:50PM EST | 150.00 | 36.50 | 36.70 | 38.05 | +0.50 | +1.39% | 1 | 100 | 20.35% |
| XOM250117P00155000 | 2022-11-01 1:26PM EST | 155.00 | 48.00 | 46.45 | 48.45 | 0.00 | - | - | 10 | 31.81% |
| XOM250117P00160000 | 2022-12-30 3:19PM EST | 160.00 | 52.00 | 45.40 | 46.55 | 0.00 | - | 455 | 460 | 19.63% |
| XOM250117P00165000 | 2023-01-26 3:55PM EST | 165.00 | 48.76 | 49.35 | 51.15 | 0.00 | - | 4 | 14 | 19.71% |
| XOM250117P00170000 | 2023-01-26 1:47PM EST | 170.00 | 53.94 | 54.20 | 56.25 | 0.00 | - | 1 | 3 | 21.14% |
© 2023 Yahoo. Todos los derechos reservados.
