U.S. markets close in 2 hours

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
102.54-0.45 (-0.44%)
A partir del 02:00PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM250620C000550002023-11-10 10:05AM EST55.0048.8247.7549.600.00-1541.26%
XOM250620C000600002023-08-14 1:02PM EST60.0052.1956.5058.500.00-323784.45%
XOM250620C000650002023-11-14 9:49AM EST65.0041.4038.5539.950.00-39856133.84%
XOM250620C000700002023-12-04 9:32AM EST70.0034.9034.4035.55-1.28-3.54%523332.02%
XOM250620C000750002023-11-29 9:33AM EST75.0032.4231.1531.450.00-159830.87%
XOM250620C000800002023-11-30 1:17PM EST80.0027.5027.3527.650.00-16130.09%
XOM250620C000850002023-12-01 3:20PM EST85.0024.2023.8524.500.00-219830.38%
XOM250620C000900002023-11-30 10:59AM EST90.0020.6520.6021.000.00-122529.14%
XOM250620C000950002023-11-29 10:51AM EST95.0017.5017.6018.50-0.85-4.63%820429.58%
XOM250620C001000002023-12-01 12:24PM EST100.0015.7514.8515.500.00-527228.38%
XOM250620C001050002023-11-30 2:50PM EST105.0012.5512.4513.950.00-1151229.57%
XOM250620C001100002023-11-30 2:17PM EST110.0010.2310.2011.000.00-196027.48%
XOM250620C001150002023-12-04 12:49PM EST115.008.688.309.55+0.08+0.93%270327.88%
XOM250620C001200002023-12-04 12:47PM EST120.007.006.657.00-0.50-6.67%51,29025.57%
XOM250620C001250002023-11-29 3:47PM EST125.005.355.405.650.00-287425.20%
XOM250620C001300002023-11-29 3:11PM EST130.004.204.354.55-0.34-7.49%131124.94%
XOM250620C001350002023-11-29 3:12PM EST135.003.603.453.650.00-62,17924.73%
XOM250620C001400002023-11-20 2:10PM EST140.003.552.752.980.00-241424.73%
XOM250620C001450002023-11-22 9:31AM EST145.002.392.162.440.00-126224.77%
XOM250620C001500002023-12-04 9:32AM EST150.001.651.711.94-0.29-14.95%172524.62%
XOM250620C001550002023-11-29 11:48AM EST155.001.491.351.470.00-126124.21%
XOM250620C001600002023-11-15 2:52PM EST160.001.381.051.190.00-125524.24%
XOM250620C001650002023-11-20 12:10PM EST165.001.180.821.010.00-58124.54%
XOM250620C001700002023-11-21 3:01PM EST170.000.900.640.810.00-4710424.51%
XOM250620C001750002023-11-15 12:37PM EST175.000.750.510.670.00-220524.65%
Ponepor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM250620P000550002023-12-01 3:29PM EST55.000.830.660.92+0.03+3.75%110133.55%
XOM250620P000600002023-11-27 2:33PM EST60.001.151.111.230.00-644131.74%
XOM250620P000650002023-12-04 11:46AM EST65.001.701.592.42+0.14+8.97%4013233.91%
XOM250620P000700002023-12-01 3:28PM EST70.002.272.212.470.00-16729.91%
XOM250620P000750002023-11-30 11:03AM EST75.003.053.003.150.00-1310428.35%
XOM250620P000800002023-11-30 11:40AM EST80.004.203.954.150.00-188927.35%
XOM250620P000850002023-11-22 1:01PM EST85.005.135.155.350.00-148526.33%
XOM250620P000900002023-11-24 10:18AM EST90.006.206.556.750.00-880725.24%
XOM250620P000950002023-11-27 10:17AM EST95.008.107.908.500.00-15091624.37%
XOM250620P001000002023-11-30 10:37AM EST100.0010.009.8010.450.00-32,67723.32%
XOM250620P001050002023-11-29 3:59PM EST105.0012.7912.1512.750.00-61,17922.37%
XOM250620P001100002023-12-04 12:24PM EST110.0015.1514.8516.30+0.75+5.21%524223.25%
XOM250620P001150002023-11-15 12:29PM EST115.0017.1017.5019.250.00-548622.35%
XOM250620P001200002023-11-15 1:10PM EST120.0020.2520.6521.500.00-173019.21%
XOM250620P001250002023-10-20 2:27PM EST125.0020.9723.0523.900.00-211314.66%
XOM250620P001300002023-10-27 8:35AM EST130.0026.7227.0027.550.00-109.38%
XOM250620P001350002023-06-02 1:18PM EST135.0032.5029.8031.000.00-350.00%
XOM250620P001400002023-09-22 9:00AM EST140.0027.1030.8532.150.00-1100.00%
XOM250620P001450002023-11-28 10:11AM EST145.0040.8042.0542.650.00-1014.26%
XOM250620P001500002023-11-21 11:25AM EST150.0045.7546.7048.900.00-1022.80%
XOM250620P001550002023-05-10 9:27AM EST155.0048.3545.2048.250.00--10.00%
XOM250620P001600002023-05-11 2:50PM EST160.0055.5851.2554.750.00-400.00%
XOM250620P001700002023-05-26 9:19AM EST170.0063.5565.6569.800.00-2131.45%
XOM250620P001750002023-02-24 9:35AM EST175.0065.6069.7073.950.00-1029.24%