Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM251219C00050000 | 2024-04-19 12:08PM EDT | 50.00 | 70.23 | 68.15 | 72.85 | 0.00 | - | 29 | 5 | 61.49% |
| XOM251219C00055000 | 2024-04-01 1:35PM EDT | 55.00 | 62.03 | 59.50 | 64.50 | 0.00 | - | 322 | 3 | 49.85% |
| XOM251219C00060000 | 2024-07-16 3:21PM EDT | 60.00 | 56.00 | 55.10 | 59.95 | 0.00 | - | 1 | 2 | 47.51% |
| XOM251219C00065000 | 2024-05-14 1:19PM EDT | 65.00 | 53.25 | 44.85 | 47.80 | 0.00 | - | 3 | 154 | 0.00% |
| XOM251219C00070000 | 2024-05-13 12:21PM EDT | 70.00 | 48.77 | 41.80 | 43.25 | 0.00 | - | 32 | 335 | 0.00% |
| XOM251219C00075000 | 2024-06-17 3:26PM EDT | 75.00 | 36.03 | 41.50 | 46.00 | 0.00 | - | 2 | 297 | 38.65% |
| XOM251219C00080000 | 2024-07-18 9:47AM EDT | 80.00 | 40.00 | 38.00 | 39.95 | 0.00 | - | 1 | 104 | 30.69% |
| XOM251219C00085000 | 2024-07-22 11:11AM EDT | 85.00 | 33.76 | 33.40 | 35.90 | 0.00 | - | 1 | 371 | 30.28% |
| XOM251219C00090000 | 2024-07-12 2:41PM EDT | 90.00 | 27.10 | 29.65 | 32.10 | 0.00 | - | 4 | 197 | 29.99% |
| XOM251219C00095000 | 2024-07-15 3:25PM EDT | 95.00 | 26.91 | 25.40 | 27.20 | +0.91 | +3.50% | 6 | 164 | 26.36% |
| XOM251219C00100000 | 2024-07-25 1:28PM EDT | 100.00 | 23.40 | 21.85 | 24.50 | 0.00 | - | 3 | 672 | 27.81% |
| XOM251219C00105000 | 2024-07-24 1:13PM EDT | 105.00 | 18.40 | 19.60 | 20.70 | 0.00 | - | 30 | 2,501 | 26.14% |
| XOM251219C00110000 | 2024-07-25 1:15PM EDT | 110.00 | 16.85 | 16.55 | 17.80 | 0.00 | - | 3 | 587 | 25.86% |
| XOM251219C00115000 | 2024-07-24 9:31AM EDT | 115.00 | 12.20 | 12.75 | 14.55 | 0.00 | - | 1 | 741 | 24.42% |
| XOM251219C00120000 | 2024-07-26 9:44AM EDT | 120.00 | 11.70 | 10.95 | 12.30 | 0.00 | - | 1 | 5,685 | 24.34% |
| XOM251219C00125000 | 2024-07-23 11:34AM EDT | 125.00 | 7.75 | 8.90 | 9.75 | 0.00 | - | 1 | 682 | 23.21% |
| XOM251219C00130000 | 2024-07-19 12:42PM EDT | 130.00 | 7.60 | 7.10 | 8.60 | 0.00 | - | 1 | 648 | 24.13% |
| XOM251219C00135000 | 2024-07-23 12:42PM EDT | 135.00 | 5.90 | 5.30 | 6.60 | +1.05 | +21.65% | 20 | 433 | 23.03% |
| XOM251219C00140000 | 2024-07-25 1:38PM EDT | 140.00 | 4.79 | 3.55 | 5.25 | -0.21 | -4.20% | 30 | 239 | 22.68% |
| XOM251219C00145000 | 2024-07-26 9:55AM EDT | 145.00 | 3.52 | 2.78 | 4.95 | -0.48 | -12.00% | 1 | 93 | 24.17% |
| XOM251219C00150000 | 2024-07-23 11:42AM EDT | 150.00 | 2.24 | 2.57 | 3.25 | 0.00 | - | 10 | 819 | 22.16% |
| XOM251219C00155000 | 2024-07-22 10:45AM EDT | 155.00 | 2.00 | 2.12 | 2.47 | 0.00 | - | 2 | 67 | 21.79% |
| XOM251219C00160000 | 2024-06-13 1:35PM EDT | 160.00 | 1.36 | 0.69 | 1.92 | 0.00 | - | 4 | 53 | 21.66% |
| XOM251219C00165000 | 2024-07-26 12:26PM EDT | 165.00 | 1.39 | 1.11 | 2.19 | -0.37 | -21.02% | 1 | 32 | 23.96% |
| XOM251219C00170000 | 2024-07-23 9:59AM EDT | 170.00 | 0.88 | 0.99 | 1.74 | 0.00 | - | 10 | 136 | 23.81% |
| XOM251219C00175000 | 2024-07-23 9:58AM EDT | 175.00 | 0.65 | 0.12 | 0.93 | 0.00 | - | 10 | 127 | 21.64% |
| XOM251219C00180000 | 2024-07-22 9:51AM EDT | 180.00 | 0.70 | 0.53 | 1.40 | 0.00 | - | 10 | 124 | 24.95% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM251219P00050000 | 2024-06-26 2:15PM EDT | 50.00 | 0.73 | 0.12 | 1.50 | 0.00 | - | 1 | 44 | 50.27% |
| XOM251219P00055000 | 2024-07-19 3:14PM EDT | 55.00 | 0.24 | 0.11 | 1.24 | 0.00 | - | 2 | 1,450 | 43.34% |
| XOM251219P00060000 | 2024-05-16 11:39AM EDT | 60.00 | 0.44 | 0.34 | 1.47 | 0.00 | - | 20 | 92 | 40.67% |
| XOM251219P00065000 | 2024-07-24 10:00AM EDT | 65.00 | 0.61 | 0.21 | 1.27 | 0.00 | - | 76 | 273 | 35.25% |
| XOM251219P00070000 | 2024-07-11 3:28PM EDT | 70.00 | 0.86 | 0.50 | 1.50 | 0.00 | - | 2 | 1,835 | 32.92% |
| XOM251219P00075000 | 2024-07-26 10:12AM EDT | 75.00 | 1.08 | 0.95 | 1.70 | -0.11 | -9.24% | 2 | 1,897 | 30.36% |
| XOM251219P00080000 | 2024-07-24 3:05PM EDT | 80.00 | 1.65 | 1.28 | 2.16 | 0.00 | - | 26 | 413 | 28.89% |
| XOM251219P00085000 | 2024-07-26 9:38AM EDT | 85.00 | 2.12 | 1.81 | 2.24 | -0.12 | -5.36% | 1 | 307 | 25.72% |
| XOM251219P00090000 | 2024-07-25 10:20AM EDT | 90.00 | 3.30 | 2.67 | 2.99 | 0.00 | - | 8 | 1,415 | 24.82% |
| XOM251219P00095000 | 2024-07-22 9:58AM EDT | 95.00 | 4.11 | 2.96 | 4.45 | 0.00 | - | 10 | 2,382 | 25.32% |
| XOM251219P00100000 | 2024-07-19 11:43AM EDT | 100.00 | 4.35 | 4.25 | 5.05 | -0.60 | -12.12% | 6 | 2,166 | 23.01% |
| XOM251219P00105000 | 2024-07-24 11:12AM EDT | 105.00 | 6.40 | 5.30 | 6.45 | -0.55 | -7.91% | 20 | 557 | 22.18% |
| XOM251219P00110000 | 2024-07-23 3:55PM EDT | 110.00 | 9.30 | 5.50 | 10.50 | 0.00 | - | 20 | 408 | 25.95% |
| XOM251219P00115000 | 2024-07-24 2:54PM EDT | 115.00 | 10.98 | 9.45 | 10.25 | 0.00 | - | 13 | 430 | 20.82% |
| XOM251219P00120000 | 2024-06-20 2:23PM EDT | 120.00 | 14.79 | 12.75 | 13.90 | 0.00 | - | 4 | 288 | 22.43% |
| XOM251219P00125000 | 2024-06-06 11:11AM EDT | 125.00 | 17.15 | 16.75 | 17.60 | 0.00 | - | 2 | 1,893 | 23.56% |
| XOM251219P00130000 | 2024-06-07 11:51AM EDT | 130.00 | 20.15 | 18.90 | 20.50 | 0.00 | - | 1 | 87 | 22.74% |
| XOM251219P00135000 | 2024-03-26 12:11PM EDT | 135.00 | 24.40 | 19.15 | 22.50 | 0.00 | - | 360 | 631 | 19.56% |
| XOM251219P00140000 | 2024-06-14 3:25PM EDT | 140.00 | 31.83 | 26.05 | 30.45 | 0.00 | - | 1 | 70 | 27.77% |
| XOM251219P00145000 | 2023-07-28 10:02AM EDT | 145.00 | 42.35 | 37.15 | 38.90 | 0.00 | - | 2 | 8 | 36.62% |
| XOM251219P00150000 | 2024-07-26 11:13AM EDT | 150.00 | 34.00 | 32.50 | 36.00 | +3.10 | +10.03% | 3 | 83 | 22.41% |
| XOM251219P00155000 | 2023-05-17 11:29AM EDT | 155.00 | 51.37 | 48.30 | 52.35 | 0.00 | - | 1 | 6 | 47.31% |
| XOM251219P00160000 | 2023-10-06 10:11AM EDT | 160.00 | 54.65 | 50.95 | 55.15 | 0.00 | - | 5 | 0 | 45.15% |
| XOM251219P00165000 | 2023-04-03 3:17PM EDT | 165.00 | 50.10 | 56.70 | 60.05 | 0.00 | - | 2 | 1 | 46.78% |
| XOM251219P00170000 | 2023-10-06 10:13AM EDT | 170.00 | 64.30 | 60.50 | 65.40 | 0.00 | - | 9 | 0 | 49.19% |
| XOM251219P00175000 | 2023-06-13 12:42PM EDT | 175.00 | 67.85 | 68.05 | 72.90 | 0.00 | - | 1 | 0 | 50.99% |
© 2024 Yahoo. Todos los derechos reservados.