U.S. markets closed
F S&P 500
4,562.75 +3.50 (+0.08%) F Dow Jones
35,598.00 +110.00 (+0.31%) F Nasdaq
16,048.00 +24.25 (+0.15%) E-mini Russell 2000 Index Futur
1,807.10 +1.30 (+0.07%) Petróleo
77.69 -0.17 (-0.22%) Oro
2,065.40 -1.70 (-0.08%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM251219C00055000 | 2023-11-17 12:08PM EST | 55.00 | 50.65 | 46.60 | 49.95 | 0.00 | - | 1 | 10 | 38.32% |
| XOM251219C00060000 | 2023-11-16 12:10PM EST | 60.00 | 43.42 | 42.65 | 45.30 | 0.00 | - | 1 | 32 | 35.44% |
| XOM251219C00065000 | 2023-11-08 1:15PM EST | 65.00 | 40.10 | 37.40 | 40.35 | 0.00 | - | 4 | 111 | 31.52% |
| XOM251219C00070000 | 2023-11-16 10:51AM EST | 70.00 | 35.66 | 34.35 | 37.20 | 0.00 | - | 1 | 464 | 33.39% |
| XOM251219C00075000 | 2023-11-10 1:13PM EST | 75.00 | 32.84 | 31.20 | 33.35 | 0.00 | - | 61 | 244 | 32.29% |
| XOM251219C00080000 | 2023-11-01 12:32PM EST | 80.00 | 32.00 | 26.90 | 29.15 | 0.00 | - | 3 | 64 | 30.04% |
| XOM251219C00085000 | 2023-11-21 11:35AM EST | 85.00 | 26.89 | 24.70 | 25.90 | 0.00 | - | 2 | 353 | 29.64% |
| XOM251219C00090000 | 2023-11-29 3:44PM EST | 90.00 | 21.80 | 21.75 | 22.90 | -0.40 | -1.80% | 9 | 438 | 29.27% |
| XOM251219C00095000 | 2023-11-27 10:17AM EST | 95.00 | 19.73 | 18.20 | 20.95 | -0.72 | -3.52% | 5 | 177 | 30.40% |
| XOM251219C00100000 | 2023-11-28 11:49AM EST | 100.00 | 18.35 | 16.00 | 17.35 | 0.00 | - | 7 | 769 | 28.07% |
| XOM251219C00105000 | 2023-11-29 2:33PM EST | 105.00 | 15.07 | 13.60 | 14.80 | +0.17 | +1.14% | 7 | 2,154 | 27.29% |
| XOM251219C00110000 | 2023-11-22 10:22AM EST | 110.00 | 13.00 | 11.40 | 13.25 | 0.00 | - | 1 | 473 | 27.84% |
| XOM251219C00115000 | 2023-11-29 3:55PM EST | 115.00 | 10.25 | 10.10 | 12.35 | -0.95 | -8.48% | 67 | 590 | 29.14% |
| XOM251219C00120000 | 2023-11-29 3:27PM EST | 120.00 | 8.65 | 8.50 | 9.40 | -0.85 | -8.95% | 21 | 526 | 26.57% |
| XOM251219C00125000 | 2023-11-29 3:17PM EST | 125.00 | 7.50 | 7.10 | 8.80 | -0.55 | -6.83% | 13 | 303 | 27.77% |
| XOM251219C00130000 | 2023-11-28 11:12AM EST | 130.00 | 7.50 | 5.65 | 8.20 | 0.00 | - | 1 | 254 | 28.75% |
| XOM251219C00135000 | 2023-11-20 2:23PM EST | 135.00 | 6.05 | 4.30 | 5.50 | 0.00 | - | 1 | 165 | 25.46% |
| XOM251219C00140000 | 2023-11-16 10:17AM EST | 140.00 | 4.50 | 4.05 | 5.05 | 0.00 | - | 1 | 356 | 26.21% |
| XOM251219C00145000 | 2023-11-29 11:07AM EST | 145.00 | 3.75 | 1.95 | 4.60 | -0.46 | -10.93% | 19 | 136 | 26.80% |
| XOM251219C00150000 | 2023-11-22 11:37AM EST | 150.00 | 4.10 | 2.58 | 3.50 | +0.80 | +24.24% | 1 | 283 | 25.68% |
| XOM251219C00155000 | 2023-11-22 1:18PM EST | 155.00 | 2.70 | 2.20 | 4.30 | 0.00 | - | 4 | 9 | 28.94% |
| XOM251219C00160000 | 2023-10-27 10:41AM EST | 160.00 | 3.30 | 1.32 | 3.20 | 0.00 | - | 5 | 0 | 27.48% |
| XOM251219C00165000 | 2023-11-06 12:53PM EST | 165.00 | 2.59 | 0.94 | 2.75 | 0.00 | - | 2 | 33 | 27.42% |
| XOM251219C00170000 | 2023-11-09 2:31PM EST | 170.00 | 1.80 | 0.61 | 2.73 | 0.00 | - | 1 | 29 | 28.47% |
| XOM251219C00175000 | 2023-11-29 2:49PM EST | 175.00 | 1.25 | 0.51 | 1.72 | -0.10 | -7.41% | 308 | 36 | 26.22% |
Ponepor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM251219P00055000 | 2023-11-28 1:46PM EST | 55.00 | 1.24 | 0.84 | 1.59 | 0.00 | - | 4 | 1,226 | 33.25% |
| XOM251219P00060000 | 2023-11-28 1:59PM EST | 60.00 | 1.68 | 0.97 | 2.39 | 0.00 | - | 1 | 86 | 33.12% |
| XOM251219P00065000 | 2023-11-29 1:47PM EST | 65.00 | 2.18 | 2.30 | 2.96 | -0.20 | -8.40% | 6 | 106 | 31.38% |
| XOM251219P00070000 | 2023-10-26 10:42AM EST | 70.00 | 3.45 | 1.63 | 3.70 | 0.00 | - | 15 | 0 | 29.94% |
| XOM251219P00075000 | 2023-11-15 12:11PM EST | 75.00 | 4.00 | 2.97 | 5.50 | 0.00 | - | 19 | 1,415 | 31.02% |
| XOM251219P00080000 | 2023-11-16 11:49AM EST | 80.00 | 5.07 | 3.05 | 7.75 | -0.48 | -8.65% | 1 | 417 | 32.24% |
| XOM251219P00085000 | 2023-11-10 2:01PM EST | 85.00 | 6.90 | 5.60 | 7.00 | 0.00 | - | 3 | 240 | 26.35% |
| XOM251219P00090000 | 2023-11-22 1:34PM EST | 90.00 | 8.05 | 6.30 | 8.55 | +0.05 | +0.63% | 2 | 1,104 | 25.36% |
| XOM251219P00095000 | 2023-11-16 10:22AM EST | 95.00 | 10.22 | 8.65 | 10.50 | 0.00 | - | 1 | 109 | 24.71% |
| XOM251219P00100000 | 2023-11-15 3:50PM EST | 100.00 | 11.56 | 11.40 | 13.40 | 0.00 | - | 3 | 1,280 | 25.27% |
| XOM251219P00105000 | 2023-11-29 3:55PM EST | 105.00 | 14.18 | 13.35 | 14.85 | +0.53 | +3.88% | 4 | 686 | 22.84% |
| XOM251219P00110000 | 2023-11-15 3:50PM EST | 110.00 | 16.26 | 16.70 | 18.25 | 0.00 | - | 3 | 278 | 23.33% |
| XOM251219P00115000 | 2023-11-20 3:48PM EST | 115.00 | 18.31 | 18.75 | 22.05 | 0.00 | - | 10 | 26 | 24.09% |
| XOM251219P00120000 | 2023-10-05 9:08AM EST | 120.00 | 20.35 | 20.00 | 22.10 | 0.00 | - | 1 | 134 | 17.58% |
| XOM251219P00125000 | 2023-11-15 2:32PM EST | 125.00 | 25.11 | 24.90 | 27.15 | 0.00 | - | 20 | 960 | 19.76% |
| XOM251219P00130000 | 2023-11-15 2:32PM EST | 130.00 | 28.69 | 29.40 | 32.25 | 0.00 | - | 20 | 87 | 21.87% |
| XOM251219P00135000 | 2023-07-26 1:17PM EST | 135.00 | 32.50 | 29.65 | 31.15 | 0.00 | - | 360 | 361 | 0.00% |
| XOM251219P00140000 | 2023-11-13 11:08AM EST | 140.00 | 36.80 | 36.90 | 39.20 | 0.00 | - | 2 | 70 | 17.66% |
| XOM251219P00145000 | 2023-07-28 9:02AM EST | 145.00 | 42.35 | 37.15 | 38.90 | 0.00 | - | 2 | 8 | 0.00% |
| XOM251219P00150000 | 2023-11-22 10:25AM EST | 150.00 | 46.80 | 46.45 | 49.35 | 0.00 | - | 1 | 47 | 20.74% |
| XOM251219P00155000 | 2023-05-17 10:29AM EST | 155.00 | 51.37 | 48.30 | 52.35 | 0.00 | - | 1 | 6 | 0.00% |
| XOM251219P00160000 | 2023-10-06 9:11AM EST | 160.00 | 54.65 | 50.95 | 55.15 | 0.00 | - | 5 | 0 | 0.00% |
| XOM251219P00165000 | 2023-04-03 2:17PM EST | 165.00 | 50.10 | 56.70 | 60.05 | 0.00 | - | 2 | 1 | 0.00% |
| XOM251219P00170000 | 2023-10-06 9:13AM EST | 170.00 | 64.30 | 60.50 | 65.40 | 0.00 | - | 9 | 0 | 0.00% |
| XOM251219P00175000 | 2023-06-13 11:42AM EST | 175.00 | 67.85 | 68.05 | 72.90 | 0.00 | - | 1 | 0 | 18.43% |
© 2023 Yahoo. Todos los derechos reservados.