Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:00PM EST. Mercado abierto.
Llamadaspor20 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 | 2023-11-10 10:05AM EST | 55.00 | 48.82 | 47.75 | 49.60 | 0.00 | - | 1 | 5 | 41.26% |
| XOM250620C00060000 | 2023-08-14 1:02PM EST | 60.00 | 52.19 | 56.50 | 58.50 | 0.00 | - | 32 | 37 | 84.45% |
| XOM250620C00065000 | 2023-11-14 9:49AM EST | 65.00 | 41.40 | 38.55 | 39.95 | 0.00 | - | 398 | 561 | 33.84% |
| XOM250620C00070000 | 2023-12-04 9:32AM EST | 70.00 | 34.90 | 34.40 | 35.55 | -1.28 | -3.54% | 5 | 233 | 32.02% |
| XOM250620C00075000 | 2023-11-29 9:33AM EST | 75.00 | 32.42 | 31.15 | 31.45 | 0.00 | - | 1 | 598 | 30.87% |
| XOM250620C00080000 | 2023-11-30 1:17PM EST | 80.00 | 27.50 | 27.35 | 27.65 | 0.00 | - | 1 | 61 | 30.09% |
| XOM250620C00085000 | 2023-12-01 3:20PM EST | 85.00 | 24.20 | 23.85 | 24.50 | 0.00 | - | 2 | 198 | 30.38% |
| XOM250620C00090000 | 2023-11-30 10:59AM EST | 90.00 | 20.65 | 20.60 | 21.00 | 0.00 | - | 1 | 225 | 29.14% |
| XOM250620C00095000 | 2023-11-29 10:51AM EST | 95.00 | 17.50 | 17.60 | 18.50 | -0.85 | -4.63% | 8 | 204 | 29.58% |
| XOM250620C00100000 | 2023-12-01 12:24PM EST | 100.00 | 15.75 | 14.85 | 15.50 | 0.00 | - | 5 | 272 | 28.38% |
| XOM250620C00105000 | 2023-11-30 2:50PM EST | 105.00 | 12.55 | 12.45 | 13.95 | 0.00 | - | 11 | 512 | 29.57% |
| XOM250620C00110000 | 2023-11-30 2:17PM EST | 110.00 | 10.23 | 10.20 | 11.00 | 0.00 | - | 1 | 960 | 27.48% |
| XOM250620C00115000 | 2023-12-04 12:49PM EST | 115.00 | 8.68 | 8.30 | 9.55 | +0.08 | +0.93% | 2 | 703 | 27.88% |
| XOM250620C00120000 | 2023-12-04 12:47PM EST | 120.00 | 7.00 | 6.65 | 7.00 | -0.50 | -6.67% | 5 | 1,290 | 25.57% |
| XOM250620C00125000 | 2023-11-29 3:47PM EST | 125.00 | 5.35 | 5.40 | 5.65 | 0.00 | - | 2 | 874 | 25.20% |
| XOM250620C00130000 | 2023-11-29 3:11PM EST | 130.00 | 4.20 | 4.35 | 4.55 | -0.34 | -7.49% | 1 | 311 | 24.94% |
| XOM250620C00135000 | 2023-11-29 3:12PM EST | 135.00 | 3.60 | 3.45 | 3.65 | 0.00 | - | 6 | 2,179 | 24.73% |
| XOM250620C00140000 | 2023-11-20 2:10PM EST | 140.00 | 3.55 | 2.75 | 2.98 | 0.00 | - | 2 | 414 | 24.73% |
| XOM250620C00145000 | 2023-11-22 9:31AM EST | 145.00 | 2.39 | 2.16 | 2.44 | 0.00 | - | 1 | 262 | 24.77% |
| XOM250620C00150000 | 2023-12-04 9:32AM EST | 150.00 | 1.65 | 1.71 | 1.94 | -0.29 | -14.95% | 1 | 725 | 24.62% |
| XOM250620C00155000 | 2023-11-29 11:48AM EST | 155.00 | 1.49 | 1.35 | 1.47 | 0.00 | - | 1 | 261 | 24.21% |
| XOM250620C00160000 | 2023-11-15 2:52PM EST | 160.00 | 1.38 | 1.05 | 1.19 | 0.00 | - | 1 | 255 | 24.24% |
| XOM250620C00165000 | 2023-11-20 12:10PM EST | 165.00 | 1.18 | 0.82 | 1.01 | 0.00 | - | 5 | 81 | 24.54% |
| XOM250620C00170000 | 2023-11-21 3:01PM EST | 170.00 | 0.90 | 0.64 | 0.81 | 0.00 | - | 47 | 104 | 24.51% |
| XOM250620C00175000 | 2023-11-15 12:37PM EST | 175.00 | 0.75 | 0.51 | 0.67 | 0.00 | - | 2 | 205 | 24.65% |
Ponepor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620P00055000 | 2023-12-01 3:29PM EST | 55.00 | 0.83 | 0.66 | 0.92 | +0.03 | +3.75% | 1 | 101 | 33.55% |
| XOM250620P00060000 | 2023-11-27 2:33PM EST | 60.00 | 1.15 | 1.11 | 1.23 | 0.00 | - | 6 | 441 | 31.74% |
| XOM250620P00065000 | 2023-12-04 11:46AM EST | 65.00 | 1.70 | 1.59 | 2.42 | +0.14 | +8.97% | 40 | 132 | 33.91% |
| XOM250620P00070000 | 2023-12-01 3:28PM EST | 70.00 | 2.27 | 2.21 | 2.47 | 0.00 | - | 1 | 67 | 29.91% |
| XOM250620P00075000 | 2023-11-30 11:03AM EST | 75.00 | 3.05 | 3.00 | 3.15 | 0.00 | - | 13 | 104 | 28.35% |
| XOM250620P00080000 | 2023-11-30 11:40AM EST | 80.00 | 4.20 | 3.95 | 4.15 | 0.00 | - | 1 | 889 | 27.35% |
| XOM250620P00085000 | 2023-11-22 1:01PM EST | 85.00 | 5.13 | 5.15 | 5.35 | 0.00 | - | 1 | 485 | 26.33% |
| XOM250620P00090000 | 2023-11-24 10:18AM EST | 90.00 | 6.20 | 6.55 | 6.75 | 0.00 | - | 8 | 807 | 25.24% |
| XOM250620P00095000 | 2023-11-27 10:17AM EST | 95.00 | 8.10 | 7.90 | 8.50 | 0.00 | - | 150 | 916 | 24.37% |
| XOM250620P00100000 | 2023-11-30 10:37AM EST | 100.00 | 10.00 | 9.80 | 10.45 | 0.00 | - | 3 | 2,677 | 23.32% |
| XOM250620P00105000 | 2023-11-29 3:59PM EST | 105.00 | 12.79 | 12.15 | 12.75 | 0.00 | - | 6 | 1,179 | 22.37% |
| XOM250620P00110000 | 2023-12-04 12:24PM EST | 110.00 | 15.15 | 14.85 | 16.30 | +0.75 | +5.21% | 5 | 242 | 23.25% |
| XOM250620P00115000 | 2023-11-15 12:29PM EST | 115.00 | 17.10 | 17.50 | 19.25 | 0.00 | - | 5 | 486 | 22.35% |
| XOM250620P00120000 | 2023-11-15 1:10PM EST | 120.00 | 20.25 | 20.65 | 21.50 | 0.00 | - | 1 | 730 | 19.21% |
| XOM250620P00125000 | 2023-10-20 2:27PM EST | 125.00 | 20.97 | 23.05 | 23.90 | 0.00 | - | 2 | 113 | 14.66% |
| XOM250620P00130000 | 2023-10-27 8:35AM EST | 130.00 | 26.72 | 27.00 | 27.55 | 0.00 | - | 1 | 0 | 9.38% |
| XOM250620P00135000 | 2023-06-02 1:18PM EST | 135.00 | 32.50 | 29.80 | 31.00 | 0.00 | - | 3 | 5 | 0.00% |
| XOM250620P00140000 | 2023-09-22 9:00AM EST | 140.00 | 27.10 | 30.85 | 32.15 | 0.00 | - | 1 | 10 | 0.00% |
| XOM250620P00145000 | 2023-11-28 10:11AM EST | 145.00 | 40.80 | 42.05 | 42.65 | 0.00 | - | 1 | 0 | 14.26% |
| XOM250620P00150000 | 2023-11-21 11:25AM EST | 150.00 | 45.75 | 46.70 | 48.90 | 0.00 | - | 1 | 0 | 22.80% |
| XOM250620P00155000 | 2023-05-10 9:27AM EST | 155.00 | 48.35 | 45.20 | 48.25 | 0.00 | - | - | 1 | 0.00% |
| XOM250620P00160000 | 2023-05-11 2:50PM EST | 160.00 | 55.58 | 51.25 | 54.75 | 0.00 | - | 4 | 0 | 0.00% |
| XOM250620P00170000 | 2023-05-26 9:19AM EST | 170.00 | 63.55 | 65.65 | 69.80 | 0.00 | - | 2 | 1 | 31.45% |
| XOM250620P00175000 | 2023-02-24 9:35AM EST | 175.00 | 65.60 | 69.70 | 73.95 | 0.00 | - | 1 | 0 | 29.24% |
© 2023 Yahoo. Todos los derechos reservados.