U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
119.88+1.36 (+1.15%)
Al cierre: 04:01PM EDT
120.05 +0.17 (+0.14%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM250117C000425002024-04-05 1:49PM EDT42.5081.0075.1579.900.00-21853.61%
XOM250117C000450002024-02-15 3:02PM EDT45.0058.8064.2069.000.00-110.00%
XOM250117C000475002024-02-12 4:45PM EDT47.5055.8060.6564.600.00-200.00%
XOM250117C000500002024-04-16 10:25AM EDT50.0068.6067.6572.300.00-18179.03%
XOM250117C000550002024-04-19 1:36PM EDT55.0065.0462.9567.30+13.34+25.80%1671.58%
XOM250117C000600002024-04-19 2:47PM EDT60.0059.7257.7062.40+1.37+2.35%116065.56%
XOM250117C000650002024-04-16 2:56PM EDT65.0054.2552.9057.500.00-281,34259.97%
XOM250117C000700002024-04-19 2:05PM EDT70.0050.5248.2552.60+1.62+3.31%140454.74%
XOM250117C000750002024-04-05 3:56PM EDT75.0047.1843.2547.650.00-32,14349.49%
XOM250117C000775002024-04-02 3:13PM EDT77.5042.8841.0044.950.00-972445.72%
XOM250117C000800002024-04-17 1:48PM EDT80.0039.4138.5041.300.00-784336.24%
XOM250117C000825002024-03-28 1:15PM EDT82.5035.0436.2540.650.00-4520244.19%
XOM250117C000850002024-04-19 9:38AM EDT85.0036.1935.0036.75+1.69+4.90%180534.60%
XOM250117C000875002024-04-16 10:53AM EDT87.5033.2033.5535.750.00-180439.58%
XOM250117C000900002024-04-17 1:48PM EDT90.0030.5030.3033.700.00-62,24338.98%
XOM250117C000925002024-04-11 10:55AM EDT92.5030.4228.6530.350.00-11,52033.05%
XOM250117C000950002024-04-19 3:57PM EDT95.0026.7027.5027.75-0.01-0.04%52,45630.33%
XOM250117C000975002024-04-19 3:25PM EDT97.5025.4124.3525.70-1.59-5.89%770429.77%
XOM250117C001000002024-04-19 3:42PM EDT100.0023.5022.6024.05+1.30+5.86%134,71430.40%
XOM250117C001050002024-04-19 1:54PM EDT105.0019.9018.6020.75+1.36+7.34%167,83830.68%
XOM250117C001100002024-04-19 3:00PM EDT110.0016.2216.1016.65+1.22+8.13%185,69127.84%
XOM250117C001150002024-04-19 3:39PM EDT115.0013.1412.9513.20+0.67+5.37%488,29526.16%
XOM250117C001200002024-04-19 3:53PM EDT120.0010.4510.2010.45+0.79+8.18%10110,71825.44%
XOM250117C001250002024-04-19 2:56PM EDT125.008.017.958.10+0.61+8.24%9314,37724.81%
XOM250117C001300002024-04-19 3:14PM EDT130.006.305.806.20+0.65+11.50%29316,11824.39%
XOM250117C001350002024-04-19 12:17PM EDT135.004.653.554.70+0.55+13.41%1114,02024.14%
XOM250117C001400002024-04-18 3:55PM EDT140.003.453.403.55+0.38+12.38%174,80324.05%
XOM250117C001450002024-04-19 3:38PM EDT145.002.562.342.59+0.29+12.78%2114,75123.77%
XOM250117C001500002024-04-19 3:26PM EDT150.001.871.641.90+0.21+12.65%2883,35423.68%
XOM250117C001550002024-04-19 12:29PM EDT155.001.391.321.39+0.20+16.81%13,87523.66%
XOM250117C001600002024-04-19 3:10PM EDT160.000.990.771.01+0.18+22.22%283723.65%
XOM250117C001650002024-04-17 2:12PM EDT165.000.600.480.740.00-112,12623.73%
XOM250117C001700002024-04-19 3:59PM EDT170.000.480.450.52+0.04+9.09%488,57923.63%
XOM250117C001750002024-04-19 3:59PM EDT175.000.320.240.380.00-382,55323.73%
XOM250117C001800002024-04-19 1:11PM EDT180.000.280.230.29+0.03+12.00%191,06624.02%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM250117P000425002024-04-17 11:28AM EDT42.500.010.000.200.00-262051.17%
XOM250117P000450002024-04-12 10:04AM EDT45.000.010.001.200.00-132,18163.87%
XOM250117P000475002024-03-20 9:33AM EDT47.500.050.000.000.00-227925.00%
XOM250117P000500002024-04-10 9:32AM EDT50.000.040.010.300.00-127851.07%
XOM250117P000550002024-03-13 12:58PM EDT55.000.100.030.200.00-101,59643.16%
XOM250117P000600002024-04-19 11:24AM EDT60.000.150.091.36+0.05+50.00%151,86555.79%
XOM250117P000650002024-04-17 12:35PM EDT65.000.150.100.18-0.05-25.00%11,73834.13%
XOM250117P000700002024-04-17 2:56PM EDT70.000.250.220.27-0.04-13.79%12,52932.47%
XOM250117P000750002024-04-19 11:26AM EDT75.000.360.330.40+0.03+9.09%31,36330.88%
XOM250117P000775002024-03-18 12:18PM EDT77.500.690.430.570.00-31,79231.13%
XOM250117P000800002024-04-18 1:21PM EDT80.000.540.530.59-0.07-11.48%515,92729.42%
XOM250117P000825002024-04-19 9:57AM EDT82.500.650.630.72+0.04+6.56%12,70528.78%
XOM250117P000850002024-04-17 9:56AM EDT85.000.840.770.840.00-1511,92927.91%
XOM250117P000875002024-04-19 2:25PM EDT87.501.030.971.02-0.07-6.36%22,64627.31%
XOM250117P000900002024-04-19 2:48PM EDT90.001.221.131.25-0.13-9.63%184,28926.83%
XOM250117P000925002024-04-18 12:41PM EDT92.501.551.381.500.00-1,0112,50726.25%
XOM250117P000950002024-04-18 2:06PM EDT95.001.951.661.800.00-64,78625.71%
XOM250117P000975002024-04-19 3:43PM EDT97.502.111.992.14-0.21-9.05%146,55425.14%
XOM250117P001000002024-04-19 2:50PM EDT100.002.502.392.57-0.31-11.03%4413,12924.71%
XOM250117P001050002024-04-19 3:59PM EDT105.003.603.403.60-0.35-8.86%3829,68323.76%
XOM250117P001100002024-04-19 3:08PM EDT110.004.914.754.95-0.35-6.65%12110,41522.86%
XOM250117P001150002024-04-19 12:26PM EDT115.006.656.506.95-0.50-6.99%1218,38322.72%
XOM250117P001200002024-04-19 3:21PM EDT120.008.858.658.85-0.50-5.35%4857,23221.28%
XOM250117P001250002024-04-19 11:57AM EDT125.0011.3511.2511.50-0.55-4.62%1475,29020.64%
XOM250117P001300002024-04-18 10:17AM EDT130.0015.0014.3514.900.00-219420.81%
XOM250117P001350002024-04-16 11:58AM EDT135.0018.5317.4018.150.00-18519.50%
XOM250117P001400002024-04-16 9:54AM EDT140.0022.6020.8023.050.00-18622.20%
XOM250117P001450002024-04-17 9:51AM EDT145.0026.4525.4027.800.00-18824.11%
XOM250117P001500002024-02-14 4:58PM EDT150.0049.3936.5041.000.00-3349.69%
XOM250117P001550002024-02-14 4:58PM EDT155.0054.4141.5046.000.00-3052.52%
XOM250117P001600002023-10-04 2:48PM EDT160.0049.2051.4054.550.00-1160.22%
XOM250117P001650002023-02-10 3:34PM EDT165.0047.7056.4058.250.00-10061.11%
XOM250117P001700002024-02-14 4:58PM EDT170.0069.1656.5061.000.00-1154.00%
XOM250117P001750002024-02-14 4:58PM EDT175.0074.1961.5066.000.00-1056.20%
XOM250117P001800002024-04-12 2:20PM EDT180.0058.9658.1062.500.00-1137.59%