Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:48PM EST. Mercado abierto.
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 | 2023-11-13 3:12PM EST | 42.50 | 62.20 | 60.75 | 63.45 | 0.00 | - | 80 | 0 | 62.21% |
| XOM250117C00045000 | 2023-08-10 1:54PM EST | 45.00 | 65.11 | 70.35 | 71.40 | 0.00 | - | 1 | 0 | 117.76% |
| XOM250117C00047500 | 2023-03-20 1:28PM EST | 47.50 | 55.20 | 68.40 | 69.70 | 0.00 | - | 1 | 10 | 115.00% |
| XOM250117C00050000 | 2023-11-14 12:46PM EST | 50.00 | 54.91 | 53.05 | 55.90 | 0.00 | - | 24 | 105 | 51.97% |
| XOM250117C00055000 | 2023-11-14 3:46PM EST | 55.00 | 50.32 | 48.10 | 51.50 | 0.00 | - | 564 | 585 | 50.38% |
| XOM250117C00060000 | 2023-11-24 11:04AM EST | 60.00 | 46.15 | 44.05 | 47.25 | 0.00 | - | 1 | 216 | 49.01% |
| XOM250117C00065000 | 2023-11-24 10:53AM EST | 65.00 | 41.53 | 39.85 | 42.75 | 0.00 | - | 1 | 1,427 | 45.89% |
| XOM250117C00070000 | 2023-11-21 1:04PM EST | 70.00 | 36.69 | 35.75 | 36.70 | 0.00 | - | 2 | 570 | 35.80% |
| XOM250117C00075000 | 2023-11-17 2:41PM EST | 75.00 | 32.28 | 31.90 | 33.20 | -0.72 | -2.18% | 2 | 2,492 | 37.25% |
| XOM250117C00077500 | 2023-11-15 12:47PM EST | 77.50 | 30.36 | 29.90 | 30.80 | 0.00 | - | 3 | 700 | 35.12% |
| XOM250117C00080000 | 2023-11-17 11:35AM EST | 80.00 | 28.58 | 27.85 | 28.20 | 0.00 | - | 4 | 972 | 32.31% |
| XOM250117C00082500 | 2023-11-22 9:44AM EST | 82.50 | 25.50 | 24.40 | 26.25 | 0.00 | - | 1 | 189 | 31.73% |
| XOM250117C00085000 | 2023-11-20 2:55PM EST | 85.00 | 25.01 | 24.10 | 24.40 | 0.00 | - | 1 | 926 | 31.29% |
| XOM250117C00087500 | 2023-11-21 1:22PM EST | 87.50 | 22.72 | 21.85 | 22.55 | 0.00 | - | 1 | 666 | 30.68% |
| XOM250117C00090000 | 2023-11-27 11:25AM EST | 90.00 | 20.36 | 20.55 | 21.10 | 0.00 | - | 115 | 1,317 | 31.01% |
| XOM250117C00092500 | 2023-11-16 11:39AM EST | 92.50 | 17.80 | 18.85 | 19.05 | 0.00 | - | 10 | 1,305 | 29.54% |
| XOM250117C00095000 | 2023-11-28 12:21PM EST | 95.00 | 18.25 | 17.25 | 17.50 | +0.47 | +2.64% | 3 | 2,419 | 29.22% |
| XOM250117C00097500 | 2023-11-21 3:33PM EST | 97.50 | 16.10 | 15.65 | 15.90 | 0.00 | - | 2 | 634 | 28.61% |
| XOM250117C00100000 | 2023-11-28 12:56PM EST | 100.00 | 14.60 | 14.25 | 14.50 | +0.54 | +3.84% | 160 | 3,574 | 28.32% |
| XOM250117C00105000 | 2023-11-28 2:22PM EST | 105.00 | 11.75 | 11.15 | 11.80 | +0.35 | +3.07% | 168 | 4,190 | 27.43% |
| XOM250117C00110000 | 2023-11-28 2:07PM EST | 110.00 | 9.41 | 9.35 | 9.50 | +0.35 | +3.86% | 21 | 3,322 | 26.76% |
| XOM250117C00115000 | 2023-11-28 12:53PM EST | 115.00 | 7.70 | 7.40 | 7.50 | +0.51 | +7.09% | 16 | 4,032 | 26.08% |
| XOM250117C00120000 | 2023-11-28 12:17PM EST | 120.00 | 6.00 | 5.75 | 5.85 | +0.49 | +8.89% | 4 | 4,625 | 25.53% |
| XOM250117C00125000 | 2023-11-28 1:13PM EST | 125.00 | 4.50 | 4.40 | 4.50 | +0.11 | +2.51% | 19 | 13,769 | 25.06% |
| XOM250117C00130000 | 2023-11-28 1:52PM EST | 130.00 | 3.40 | 3.35 | 3.40 | +0.23 | +7.26% | 463 | 16,767 | 24.59% |
| XOM250117C00135000 | 2023-11-28 12:03PM EST | 135.00 | 2.60 | 2.51 | 2.56 | +0.20 | +8.33% | 2 | 3,108 | 24.27% |
| XOM250117C00140000 | 2023-11-28 2:29PM EST | 140.00 | 1.88 | 1.88 | 1.93 | +0.09 | +5.03% | 12 | 4,340 | 24.07% |
| XOM250117C00145000 | 2023-11-22 10:00AM EST | 145.00 | 1.38 | 1.41 | 1.45 | 0.00 | - | 3 | 3,840 | 23.93% |
| XOM250117C00150000 | 2023-11-28 10:17AM EST | 150.00 | 1.03 | 1.05 | 1.09 | -0.15 | -12.71% | 1 | 2,966 | 23.85% |
| XOM250117C00155000 | 2023-11-21 12:19PM EST | 155.00 | 0.88 | 0.79 | 0.83 | 0.00 | - | 42 | 2,324 | 23.87% |
| XOM250117C00160000 | 2023-11-27 3:12PM EST | 160.00 | 0.59 | 0.60 | 0.63 | 0.00 | - | 1 | 764 | 23.89% |
| XOM250117C00165000 | 2023-11-27 11:24AM EST | 165.00 | 0.48 | 0.46 | 0.50 | 0.00 | - | 1 | 1,508 | 24.11% |
| XOM250117C00170000 | 2023-11-20 9:33AM EST | 170.00 | 0.47 | 0.36 | 0.39 | 0.00 | - | 12 | 664 | 24.24% |
| XOM250117C00175000 | 2023-11-28 11:24AM EST | 175.00 | 0.30 | 0.29 | 0.32 | 0.00 | - | 1 | 761 | 24.56% |
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 | 2023-11-20 3:43PM EST | 42.50 | 0.15 | 0.00 | 0.29 | 0.00 | - | 22 | 571 | 43.02% |
| XOM250117P00045000 | 2023-11-28 9:32AM EST | 45.00 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 40 | 142 | 38.18% |
| XOM250117P00047500 | 2023-10-20 10:33AM EST | 47.50 | 0.31 | 0.23 | 0.25 | 0.00 | - | 100 | 194 | 37.21% |
| XOM250117P00050000 | 2023-11-22 9:49AM EST | 50.00 | 0.31 | 0.28 | 0.30 | 0.00 | - | 1 | 111 | 36.08% |
| XOM250117P00055000 | 2023-11-27 12:16PM EST | 55.00 | 0.45 | 0.44 | 0.45 | 0.00 | - | 10 | 761 | 34.28% |
| XOM250117P00060000 | 2023-11-21 2:57PM EST | 60.00 | 0.65 | 0.64 | 0.67 | 0.00 | - | 1 | 776 | 32.74% |
| XOM250117P00065000 | 2023-11-22 1:41PM EST | 65.00 | 1.00 | 0.93 | 0.97 | 0.00 | - | 11 | 1,269 | 31.25% |
| XOM250117P00070000 | 2023-11-22 1:41PM EST | 70.00 | 1.29 | 1.35 | 1.38 | -0.12 | -8.51% | 1 | 1,400 | 29.88% |
| XOM250117P00075000 | 2023-11-22 11:36AM EST | 75.00 | 2.02 | 1.92 | 1.96 | 0.00 | - | 10 | 1,260 | 28.75% |
| XOM250117P00077500 | 2023-11-16 1:17PM EST | 77.50 | 2.66 | 2.27 | 2.31 | 0.00 | - | 33 | 1,433 | 28.17% |
| XOM250117P00080000 | 2023-11-27 1:35PM EST | 80.00 | 2.66 | 2.66 | 2.71 | -0.06 | -2.21% | 23 | 8,467 | 27.62% |
| XOM250117P00082500 | 2023-11-28 1:29PM EST | 82.50 | 3.10 | 3.10 | 3.20 | -0.40 | -11.43% | 45 | 2,369 | 27.20% |
| XOM250117P00085000 | 2023-11-28 1:29PM EST | 85.00 | 3.60 | 3.60 | 3.70 | -0.10 | -2.70% | 491 | 6,418 | 26.62% |
| XOM250117P00087500 | 2023-11-28 1:35PM EST | 87.50 | 4.15 | 4.20 | 4.25 | -0.15 | -3.49% | 25 | 644 | 26.01% |
| XOM250117P00090000 | 2023-11-28 2:03PM EST | 90.00 | 4.85 | 4.80 | 4.90 | -0.05 | -1.02% | 52 | 2,299 | 25.51% |
| XOM250117P00092500 | 2023-11-28 1:38PM EST | 92.50 | 5.50 | 5.50 | 5.60 | -0.15 | -2.65% | 38 | 1,212 | 24.96% |
| XOM250117P00095000 | 2023-11-28 1:29PM EST | 95.00 | 6.25 | 6.25 | 6.40 | -0.20 | -3.10% | 36 | 3,152 | 24.48% |
| XOM250117P00097500 | 2023-11-28 1:31PM EST | 97.50 | 7.10 | 7.15 | 7.25 | +0.20 | +2.90% | 30 | 1,982 | 23.93% |
| XOM250117P00100000 | 2023-11-28 2:15PM EST | 100.00 | 8.05 | 8.05 | 8.15 | -0.20 | -2.42% | 27 | 8,982 | 23.30% |
| XOM250117P00105000 | 2023-11-28 11:24AM EST | 105.00 | 9.90 | 10.15 | 10.30 | -0.45 | -4.35% | 1 | 3,924 | 22.25% |
| XOM250117P00110000 | 2023-11-27 2:22PM EST | 110.00 | 13.03 | 12.65 | 12.80 | 0.00 | - | 7 | 3,948 | 21.14% |
| XOM250117P00115000 | 2023-11-22 2:41PM EST | 115.00 | 16.00 | 15.55 | 17.75 | 0.00 | - | 9 | 4,853 | 24.84% |
| XOM250117P00120000 | 2023-11-20 12:40PM EST | 120.00 | 18.55 | 18.80 | 19.05 | 0.00 | - | 1 | 5,416 | 18.99% |
| XOM250117P00125000 | 2023-11-28 11:19AM EST | 125.00 | 22.15 | 22.40 | 22.95 | +0.20 | +0.91% | 1 | 3,376 | 18.46% |
| XOM250117P00130000 | 2023-09-29 8:32AM EST | 130.00 | 18.20 | 26.40 | 27.90 | 0.00 | - | 10 | 167 | 20.62% |
| XOM250117P00135000 | 2023-11-14 12:16PM EST | 135.00 | 31.15 | 30.85 | 31.20 | 0.00 | - | 1 | 382 | 14.92% |
| XOM250117P00140000 | 2023-11-17 3:53PM EST | 140.00 | 35.05 | 34.10 | 37.30 | 0.00 | - | 31 | 78 | 22.44% |
| XOM250117P00145000 | 2023-11-21 3:45PM EST | 145.00 | 40.45 | 40.40 | 41.70 | 0.00 | - | 60 | 59 | 21.33% |
| XOM250117P00150000 | 2023-10-27 1:46PM EST | 150.00 | 45.05 | 44.30 | 46.05 | 0.00 | - | 1 | 3 | 17.97% |
| XOM250117P00155000 | 2023-10-20 9:50AM EST | 155.00 | 43.50 | 49.70 | 50.85 | 0.00 | - | 2 | 0 | 15.82% |
| XOM250117P00160000 | 2023-10-04 1:48PM EST | 160.00 | 49.20 | 51.40 | 54.55 | 0.00 | - | 1 | 1 | 0.00% |
| XOM250117P00165000 | 2023-02-10 2:34PM EST | 165.00 | 47.70 | 56.40 | 58.25 | 0.00 | - | 10 | 0 | 0.00% |
| XOM250117P00170000 | 2023-05-22 11:21AM EST | 170.00 | 63.70 | 65.15 | 67.60 | 0.00 | - | 2 | 1 | 33.32% |
| XOM250117P00175000 | 2023-06-21 12:11PM EST | 175.00 | 70.55 | 70.30 | 72.45 | 0.00 | - | 2 | 0 | 33.96% |
© 2023 Yahoo. Todos los derechos reservados.