Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250117C00042500 | 2024-08-15 10:56AM EDT | 42.50 | 77.34 | 75.55 | 76.45 | 0.00 | - | 1 | 5 | 91.99% |
| XOM250117C00045000 | 2024-05-13 3:47PM EDT | 45.00 | 72.75 | 65.15 | 67.65 | 0.00 | - | 2 | 0 | 0.00% |
| XOM250117C00047500 | 2024-08-29 3:56PM EDT | 47.50 | 71.10 | 70.50 | 71.65 | 0.00 | - | 1 | 620 | 84.72% |
| XOM250117C00050000 | 2024-08-26 9:34AM EDT | 50.00 | 68.54 | 67.60 | 68.70 | 0.00 | - | 3 | 4 | 66.60% |
| XOM250117C00055000 | 2024-08-14 3:58PM EDT | 55.00 | 63.95 | 62.40 | 64.05 | 0.00 | - | 3 | 6 | 62.79% |
| XOM250117C00060000 | 2024-08-29 3:31PM EDT | 60.00 | 59.35 | 57.90 | 59.20 | 0.00 | - | 1 | 12 | 64.55% |
| XOM250117C00065000 | 2024-06-14 1:12PM EDT | 65.00 | 44.91 | 46.65 | 50.60 | 0.00 | - | 1 | 49 | 0.00% |
| XOM250117C00070000 | 2024-08-22 11:39AM EDT | 70.00 | 45.59 | 47.60 | 49.15 | 0.00 | - | 5 | 286 | 60.16% |
| XOM250117C00075000 | 2024-08-28 2:02PM EDT | 75.00 | 42.40 | 43.65 | 44.10 | 0.00 | - | 9 | 1,664 | 50.29% |
| XOM250117C00077500 | 2024-08-23 3:38PM EDT | 77.50 | 39.82 | 39.90 | 42.00 | 0.00 | - | 2 | 168 | 53.94% |
| XOM250117C00080000 | 2024-08-23 1:29PM EDT | 80.00 | 37.75 | 38.75 | 39.40 | 0.00 | - | 1 | 604 | 49.81% |
| XOM250117C00082500 | 2024-08-14 11:04AM EDT | 82.50 | 36.37 | 36.30 | 36.75 | 0.00 | - | 20 | 182 | 45.31% |
| XOM250117C00085000 | 2024-08-30 12:39PM EDT | 85.00 | 33.45 | 32.70 | 34.70 | -0.55 | -1.62% | 3 | 423 | 46.14% |
| XOM250117C00087500 | 2024-08-22 3:50PM EDT | 87.50 | 28.80 | 31.10 | 32.40 | 0.00 | - | 3 | 758 | 44.54% |
| XOM250117C00090000 | 2024-08-27 3:40PM EDT | 90.00 | 28.35 | 28.35 | 31.20 | -0.65 | -2.24% | 5 | 2,052 | 49.70% |
| XOM250117C00092500 | 2024-08-30 12:32PM EDT | 92.50 | 25.50 | 26.75 | 27.00 | -1.70 | -6.25% | 1 | 1,360 | 35.65% |
| XOM250117C00095000 | 2024-08-30 12:03PM EDT | 95.00 | 23.40 | 22.55 | 24.65 | -1.10 | -4.49% | 4 | 2,430 | 33.80% |
| XOM250117C00097500 | 2024-08-26 2:09PM EDT | 97.50 | 21.00 | 22.15 | 23.40 | -2.10 | -9.09% | 3 | 1,169 | 38.04% |
| XOM250117C00100000 | 2024-08-28 3:24PM EDT | 100.00 | 18.92 | 18.95 | 20.10 | 0.00 | - | 2 | 4,649 | 30.62% |
| XOM250117C00105000 | 2024-08-29 3:31PM EDT | 105.00 | 15.10 | 13.70 | 15.85 | -1.35 | -8.21% | 2 | 7,126 | 28.16% |
| XOM250117C00110000 | 2024-08-30 3:06PM EDT | 110.00 | 11.20 | 10.80 | 12.00 | -0.87 | -7.21% | 2 | 5,671 | 26.26% |
| XOM250117C00115000 | 2024-08-30 12:05PM EDT | 115.00 | 7.85 | 8.15 | 8.55 | -1.10 | -12.29% | 10 | 10,567 | 24.37% |
| XOM250117C00120000 | 2024-08-30 3:57PM EDT | 120.00 | 5.64 | 5.60 | 5.70 | -0.26 | -4.41% | 110 | 14,396 | 22.82% |
| XOM250117C00125000 | 2024-08-30 3:23PM EDT | 125.00 | 3.30 | 3.50 | 3.60 | -0.50 | -13.16% | 94 | 21,045 | 21.86% |
| XOM250117C00130000 | 2024-08-30 3:07PM EDT | 130.00 | 2.05 | 2.02 | 2.14 | -0.20 | -8.89% | 92 | 20,140 | 21.18% |
| XOM250117C00135000 | 2024-08-30 11:34AM EDT | 135.00 | 1.02 | 1.09 | 1.35 | -0.26 | -20.31% | 28 | 7,803 | 21.52% |
| XOM250117C00140000 | 2024-08-30 2:09PM EDT | 140.00 | 0.53 | 0.58 | 0.64 | -0.23 | -30.26% | 68 | 5,897 | 20.36% |
| XOM250117C00145000 | 2024-08-30 3:50PM EDT | 145.00 | 0.34 | 0.30 | 0.34 | -0.02 | -5.56% | 1 | 4,860 | 20.31% |
| XOM250117C00150000 | 2024-08-30 3:59PM EDT | 150.00 | 0.20 | 0.08 | 0.20 | +0.01 | +5.26% | 37 | 4,079 | 20.75% |
| XOM250117C00155000 | 2024-08-30 11:36AM EDT | 155.00 | 0.11 | 0.04 | 0.43 | -0.07 | -38.89% | 3 | 3,097 | 26.47% |
| XOM250117C00160000 | 2024-08-30 1:50PM EDT | 160.00 | 0.06 | 0.03 | 0.25 | 0.00 | - | 2 | 884 | 26.12% |
| XOM250117C00165000 | 2024-08-29 11:32AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 2 | 1,881 | 26.07% |
| XOM250117C00170000 | 2024-08-28 1:29PM EDT | 170.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 52 | 6,561 | 25.68% |
| XOM250117C00175000 | 2024-08-29 10:45AM EDT | 175.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 1 | 3,862 | 28.17% |
| XOM250117C00180000 | 2024-08-30 10:35AM EDT | 180.00 | 0.05 | 0.00 | 0.18 | +0.01 | +25.00% | 5 | 1,224 | 32.37% |
| PXD250117C00190000 | 2024-04-22 2:54PM EDT | 190.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| PXD250117C00210000 | 2024-04-17 3:57PM EDT | 210.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
| PXD250117C00220000 | 2024-04-09 11:38AM EDT | 220.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 25.00% |
| PXD250117C00230000 | 2024-05-01 3:06PM EDT | 230.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 4 | 211 | 25.00% |
| PXD250117C00240000 | 2024-05-02 1:54PM EDT | 240.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 4 | 581 | 25.00% |
| PXD250117C00245000 | 2024-04-29 1:34PM EDT | 245.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| PXD250117C00250000 | 2024-04-26 2:38PM EDT | 250.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 25.00% |
| PXD250117C00255000 | 2024-04-26 2:43PM EDT | 255.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 25.00% |
| PXD250117C00260000 | 2024-05-01 9:48AM EDT | 260.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 659 | 25.00% |
| PXD250117C00265000 | 2024-05-02 3:53PM EDT | 265.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| PXD250117C00270000 | 2024-05-02 1:54PM EDT | 270.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 25.00% |
| PXD250117C00275000 | 2024-05-02 12:28PM EDT | 275.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| PXD250117C00280000 | 2024-05-02 12:45PM EDT | 280.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 25.00% |
| PXD250117C00285000 | 2024-04-30 2:59PM EDT | 285.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 25.00% |
| PXD250117C00290000 | 2024-05-01 3:31PM EDT | 290.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 25.00% |
| PXD250117C00295000 | 2024-05-01 12:12PM EDT | 295.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| PXD250117C00300000 | 2024-05-02 10:08AM EDT | 300.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 25.00% |
| PXD250117C00305000 | 2024-04-16 3:54PM EDT | 305.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| PXD250117C00330000 | 2024-04-22 1:52PM EDT | 330.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| PXD250117C00380000 | 2024-04-12 3:29PM EDT | 380.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 25.00% |
| PXD250117C00390000 | 2024-04-12 9:57AM EDT | 390.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 50.00% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250117P00042500 | 2024-08-30 1:57PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 3 | 647 | 60.55% |
| XOM250117P00045000 | 2024-08-28 1:30PM EDT | 45.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 2,196 | 64.26% |
| XOM250117P00047500 | 2024-08-22 3:44PM EDT | 47.50 | 0.04 | 0.00 | 0.34 | 0.00 | - | 2 | 278 | 68.26% |
| XOM250117P00050000 | 2024-08-28 2:24PM EDT | 50.00 | 0.06 | 0.01 | 0.27 | 0.00 | - | 105 | 500 | 62.99% |
| XOM250117P00055000 | 2024-08-22 3:44PM EDT | 55.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 2 | 1,479 | 58.11% |
| XOM250117P00060000 | 2024-08-23 12:00PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 5 | 1,847 | 48.24% |
| XOM250117P00065000 | 2024-08-28 2:22PM EDT | 65.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 4 | 2,343 | 51.37% |
| XOM250117P00070000 | 2024-08-30 1:11PM EDT | 70.00 | 0.05 | 0.01 | 0.50 | -0.11 | -68.75% | 4 | 2,521 | 49.61% |
| XOM250117P00075000 | 2024-08-27 10:44AM EDT | 75.00 | 0.10 | 0.10 | 0.26 | 0.00 | - | 4 | 2,671 | 38.97% |
| XOM250117P00077500 | 2024-08-05 2:53PM EDT | 77.50 | 0.56 | 0.05 | 0.44 | 0.00 | - | 202 | 1,711 | 40.23% |
| XOM250117P00080000 | 2024-08-29 3:13PM EDT | 80.00 | 0.14 | 0.13 | 0.48 | 0.00 | - | 2 | 15,853 | 38.31% |
| XOM250117P00082500 | 2024-08-28 2:04PM EDT | 82.50 | 0.24 | 0.09 | 0.36 | 0.00 | - | 3 | 2,779 | 33.74% |
| XOM250117P00085000 | 2024-08-30 12:15PM EDT | 85.00 | 0.27 | 0.13 | 0.61 | +0.03 | +12.50% | 5 | 11,178 | 35.03% |
| XOM250117P00087500 | 2024-08-29 10:34AM EDT | 87.50 | 0.32 | 0.16 | 0.56 | 0.00 | - | 2 | 2,607 | 31.89% |
| XOM250117P00090000 | 2024-08-27 1:56PM EDT | 90.00 | 0.68 | 0.21 | 0.67 | 0.00 | - | 20 | 4,332 | 30.69% |
| XOM250117P00092500 | 2024-08-28 12:29PM EDT | 92.50 | 0.60 | 0.48 | 0.55 | 0.00 | - | 50 | 2,876 | 26.91% |
| XOM250117P00095000 | 2024-08-30 1:57PM EDT | 95.00 | 0.73 | 0.62 | 0.69 | +0.07 | +10.61% | 679 | 7,978 | 25.95% |
| XOM250117P00097500 | 2024-08-30 10:26AM EDT | 97.50 | 0.91 | 0.80 | 0.97 | +0.08 | +9.64% | 2 | 6,611 | 25.84% |
| XOM250117P00100000 | 2024-08-30 3:51PM EDT | 100.00 | 0.92 | 0.97 | 1.18 | -0.13 | -12.38% | 45 | 14,855 | 24.74% |
| PXD250117P00105000 | 2024-04-09 10:11AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
| XOM250117P00110000 | 2024-08-30 2:35PM EDT | 110.00 | 3.05 | 2.77 | 2.83 | +0.29 | +10.51% | 712 | 14,487 | 21.34% |
| XOM250117P00115000 | 2024-08-30 1:48PM EDT | 115.00 | 4.77 | 4.30 | 4.45 | +0.60 | +14.39% | 28 | 14,047 | 20.25% |
| XOM250117P00120000 | 2024-08-30 3:13PM EDT | 120.00 | 7.05 | 6.55 | 6.65 | +0.60 | +9.30% | 37 | 11,744 | 19.00% |
| XOM250117P00125000 | 2024-08-29 11:11AM EDT | 125.00 | 10.00 | 9.15 | 9.60 | +0.40 | +4.17% | 2 | 4,815 | 17.90% |
| XOM250117P00130000 | 2024-08-30 10:18AM EDT | 130.00 | 13.90 | 12.40 | 13.25 | +1.05 | +8.17% | 12 | 1,041 | 16.77% |
| XOM250117P00135000 | 2024-08-29 11:43AM EDT | 135.00 | 17.40 | 16.15 | 18.85 | 0.00 | - | 1 | 166 | 23.82% |
| PXD250117P00140000 | 2024-04-15 2:25PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| XOM250117P00145000 | 2024-08-29 3:14PM EDT | 145.00 | 26.65 | 26.85 | 27.55 | 0.00 | - | 12 | 88 | 22.00% |
| XOM250117P00150000 | 2024-08-30 2:45PM EDT | 150.00 | 33.00 | 31.75 | 32.50 | -2.04 | -5.82% | 2 | 3 | 24.15% |
| XOM250117P00155000 | 2024-08-22 3:43PM EDT | 155.00 | 40.06 | 36.70 | 37.55 | 0.00 | - | 2 | 0 | 27.25% |
| XOM250117P00160000 | 2024-08-15 3:44PM EDT | 160.00 | 40.94 | 41.70 | 42.55 | 0.00 | - | 2 | 0 | 29.64% |
| XOM250117P00165000 | 2024-08-15 3:44PM EDT | 165.00 | 45.96 | 46.00 | 47.55 | 0.00 | - | 10 | 0 | 31.93% |
| XOM250117P00170000 | 2024-08-29 3:49PM EDT | 170.00 | 51.54 | 51.80 | 52.55 | 0.00 | - | 1 | 1 | 34.11% |
| PXD250117P00175000 | 2024-04-08 9:30AM EDT | 175.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 442 | 0.00% |
| XOM250117P00180000 | 2024-04-12 2:20PM EDT | 180.00 | 58.96 | 61.40 | 64.40 | 0.00 | - | 1 | 1 | 54.04% |
| PXD250117P00195000 | 2024-05-01 10:23AM EDT | 195.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 876 | 0.00% |
| PXD250117P00200000 | 2024-05-01 12:18PM EDT | 200.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2,162 | 0.00% |
| PXD250117P00205000 | 2024-04-17 1:33PM EDT | 205.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| PXD250117P00210000 | 2024-04-18 3:11PM EDT | 210.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 387 | 0.00% |
| PXD250117P00215000 | 2024-05-01 12:36PM EDT | 215.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 25 | 302 | 0.00% |
| PXD250117P00220000 | 2024-04-26 2:11PM EDT | 220.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 767 | 0.00% |
| PXD250117P00225000 | 2024-04-05 1:46PM EDT | 225.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| PXD250117P00230000 | 2024-04-26 12:35PM EDT | 230.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 224 | 0.00% |
| PXD250117P00245000 | 2024-05-02 9:56AM EDT | 245.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| PXD250117P00260000 | 2024-04-11 2:42PM EDT | 260.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| PXD250117P00270000 | 2024-04-29 1:38PM EDT | 270.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| PXD250117P00275000 | 2024-04-25 2:31PM EDT | 275.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.