Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:17PM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620C00055000 | 2024-02-08 10:53AM EDT | 55.00 | 48.03 | 51.50 | 56.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250620C00060000 | 2024-03-20 11:52AM EDT | 60.00 | 52.79 | 57.70 | 62.50 | 0.00 | - | 1 | 37 | 46.34% |
| XOM250620C00065000 | 2024-04-24 10:04AM EDT | 65.00 | 55.72 | 54.95 | 57.65 | +1.71 | +3.17% | 16 | 265 | 42.85% |
| XOM250620C00070000 | 2024-04-19 1:44PM EDT | 70.00 | 51.27 | 49.75 | 52.80 | 0.00 | - | 1 | 253 | 39.49% |
| XOM250620C00075000 | 2024-03-28 2:37PM EDT | 75.00 | 42.53 | 45.00 | 48.25 | 0.00 | - | 21 | 608 | 37.78% |
| XOM250620C00080000 | 2024-04-22 1:52PM EDT | 80.00 | 43.00 | 42.05 | 42.65 | 0.00 | - | 5 | 102 | 30.85% |
| XOM250620C00085000 | 2024-04-04 9:57AM EDT | 85.00 | 36.81 | 37.60 | 38.20 | 0.00 | - | 1 | 589 | 29.76% |
| XOM250620C00090000 | 2024-04-24 1:13PM EDT | 90.00 | 33.93 | 33.35 | 33.95 | +1.93 | +6.03% | 2 | 463 | 28.93% |
| XOM250620C00095000 | 2024-04-24 1:30PM EDT | 95.00 | 29.88 | 29.70 | 30.30 | -2.37 | -7.35% | 1 | 323 | 29.37% |
| XOM250620C00100000 | 2024-04-19 12:26PM EDT | 100.00 | 25.29 | 25.70 | 26.10 | -0.44 | -1.71% | 2 | 337 | 27.55% |
| XOM250620C00105000 | 2024-04-22 2:37PM EDT | 105.00 | 23.10 | 22.30 | 22.50 | 0.00 | - | 16 | 2,209 | 26.84% |
| XOM250620C00110000 | 2024-04-24 10:31AM EDT | 110.00 | 19.25 | 18.95 | 19.15 | -0.10 | -0.52% | 1 | 2,716 | 26.13% |
| XOM250620C00115000 | 2024-04-23 12:11PM EDT | 115.00 | 14.95 | 16.00 | 16.15 | -0.95 | -5.97% | 1 | 3,059 | 25.60% |
| XOM250620C00120000 | 2024-04-24 10:00AM EDT | 120.00 | 13.13 | 13.20 | 13.40 | -0.52 | -3.81% | 1 | 1,811 | 24.99% |
| XOM250620C00125000 | 2024-04-23 2:56PM EDT | 125.00 | 11.10 | 10.85 | 10.95 | 0.00 | - | 103 | 11,053 | 24.40% |
| XOM250620C00130000 | 2024-04-24 11:34AM EDT | 130.00 | 8.73 | 8.80 | 8.95 | -0.32 | -3.54% | 201 | 1,700 | 24.11% |
| XOM250620C00135000 | 2024-04-22 3:20PM EDT | 135.00 | 7.37 | 7.05 | 7.20 | 0.00 | - | 212 | 2,638 | 23.77% |
| XOM250620C00140000 | 2024-04-23 1:08PM EDT | 140.00 | 5.85 | 5.60 | 5.75 | 0.00 | - | 3 | 976 | 23.51% |
| XOM250620C00145000 | 2024-04-24 1:30PM EDT | 145.00 | 4.52 | 4.45 | 4.55 | -0.27 | -5.64% | 1 | 549 | 23.28% |
| XOM250620C00150000 | 2024-04-24 10:26AM EDT | 150.00 | 3.55 | 3.50 | 3.60 | -0.25 | -6.58% | 27 | 1,263 | 23.16% |
| XOM250620C00155000 | 2024-04-24 2:15PM EDT | 155.00 | 2.80 | 2.74 | 2.83 | -0.07 | -2.44% | 10 | 579 | 23.05% |
| XOM250620C00160000 | 2024-04-24 3:02PM EDT | 160.00 | 2.21 | 2.14 | 2.21 | 0.00 | - | 12 | 1,272 | 22.96% |
| XOM250620C00165000 | 2024-04-23 9:53AM EDT | 165.00 | 1.67 | 1.67 | 1.73 | 0.00 | - | 8 | 123 | 22.93% |
| XOM250620C00170000 | 2024-04-23 9:50AM EDT | 170.00 | 1.30 | 1.30 | 1.36 | 0.00 | - | 15 | 126 | 22.94% |
| XOM250620C00175000 | 2024-04-23 9:53AM EDT | 175.00 | 1.03 | 1.00 | 1.06 | 0.00 | - | 1 | 235 | 22.93% |
| XOM250620C00180000 | 2024-04-22 2:36PM EDT | 180.00 | 0.90 | 0.77 | 0.83 | 0.00 | - | 10 | 354 | 22.96% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620P00050000 | 2024-01-24 4:16PM EDT | 50.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | - | 20 | 56.57% |
| XOM250620P00055000 | 2024-04-17 1:36PM EDT | 55.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 1 | 84 | 38.40% |
| XOM250620P00060000 | 2024-04-24 1:20PM EDT | 60.00 | 0.24 | 0.21 | 0.26 | -0.08 | -25.00% | 2 | 451 | 32.76% |
| XOM250620P00065000 | 2024-04-17 12:04PM EDT | 65.00 | 0.45 | 0.33 | 0.38 | 0.00 | - | 4 | 134 | 31.35% |
| XOM250620P00070000 | 2024-04-23 1:19PM EDT | 70.00 | 0.53 | 0.49 | 0.55 | 0.00 | - | 20 | 161 | 30.05% |
| XOM250620P00075000 | 2024-04-17 1:36PM EDT | 75.00 | 0.94 | 0.72 | 0.78 | 0.00 | - | 1 | 396 | 28.82% |
| XOM250620P00080000 | 2024-04-24 11:21AM EDT | 80.00 | 1.10 | 1.04 | 1.09 | -0.05 | -4.35% | 4 | 2,578 | 27.66% |
| XOM250620P00085000 | 2024-04-23 3:29PM EDT | 85.00 | 1.53 | 1.47 | 1.53 | 0.00 | - | 1 | 1,259 | 26.70% |
| XOM250620P00090000 | 2024-04-23 3:45PM EDT | 90.00 | 2.10 | 2.04 | 2.11 | 0.00 | - | 7 | 868 | 25.78% |
| XOM250620P00095000 | 2024-04-24 10:11AM EDT | 95.00 | 2.84 | 2.77 | 2.84 | -0.56 | -16.47% | 5 | 1,104 | 24.85% |
| XOM250620P00100000 | 2024-04-23 12:50PM EDT | 100.00 | 3.80 | 3.70 | 3.80 | 0.00 | - | 4 | 3,489 | 24.04% |
| XOM250620P00105000 | 2024-04-23 1:35PM EDT | 105.00 | 5.01 | 4.85 | 5.00 | 0.00 | - | 1 | 7,201 | 23.25% |
| XOM250620P00110000 | 2024-04-19 3:51PM EDT | 110.00 | 6.85 | 6.35 | 6.45 | 0.00 | - | 9 | 1,416 | 22.44% |
| XOM250620P00115000 | 2024-04-23 11:53AM EDT | 115.00 | 8.40 | 8.05 | 8.20 | 0.00 | - | 17 | 2,431 | 21.64% |
| XOM250620P00120000 | 2024-04-23 1:35PM EDT | 120.00 | 10.27 | 10.20 | 10.30 | 0.00 | - | 12 | 2,219 | 20.91% |
| XOM250620P00125000 | 2024-04-23 1:55PM EDT | 125.00 | 12.90 | 12.65 | 12.80 | +0.15 | +1.18% | 800 | 5,026 | 20.27% |
| XOM250620P00130000 | 2024-04-23 1:41PM EDT | 130.00 | 15.59 | 15.45 | 16.50 | 0.00 | - | 71 | 238 | 21.29% |
| XOM250620P00135000 | 2024-04-22 3:20PM EDT | 135.00 | 18.80 | 17.95 | 18.85 | 0.00 | - | 33 | 33 | 18.95% |
| XOM250620P00140000 | 2024-04-22 3:33PM EDT | 140.00 | 22.45 | 22.15 | 23.25 | 0.00 | - | 13 | 29 | 20.25% |
| XOM250620P00145000 | 2023-11-28 11:11AM EDT | 145.00 | 40.80 | 44.15 | 46.80 | 0.00 | - | 1 | 0 | 57.18% |
| XOM250620P00150000 | 2024-04-12 9:42AM EDT | 150.00 | 28.15 | 30.20 | 31.80 | 0.00 | - | 34 | 30 | 21.09% |
| XOM250620P00155000 | 2023-05-10 10:27AM EDT | 155.00 | 48.35 | 45.20 | 48.25 | 0.00 | - | - | 1 | 48.08% |
| XOM250620P00160000 | 2023-05-11 3:50PM EDT | 160.00 | 55.58 | 51.25 | 54.75 | 0.00 | - | 4 | 0 | 53.25% |
| XOM250620P00165000 | 2024-04-12 1:03PM EDT | 165.00 | 44.00 | 42.50 | 47.00 | 0.00 | - | 3 | 3 | 27.06% |
| XOM250620P00170000 | 2024-03-13 1:17PM EDT | 170.00 | 59.52 | 47.75 | 52.50 | 0.00 | - | 2 | 0 | 30.15% |
| XOM250620P00175000 | 2024-04-05 3:34PM EDT | 175.00 | 53.40 | 52.60 | 57.00 | 0.00 | - | 2 | 2 | 30.23% |
© 2024 Yahoo. Todos los derechos reservados.