Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:48PM EST. Mercado abierto.
Llamadaspor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116C00055000 | 2023-11-13 1:33PM EST | 55.00 | 50.17 | 47.70 | 50.40 | 0.00 | - | 2 | 4 | 34.69% |
| XOM260116C00060000 | 2023-11-24 11:41AM EST | 60.00 | 46.70 | 43.40 | 45.75 | 0.00 | - | 1 | 15 | 32.34% |
| XOM260116C00065000 | 2023-11-17 12:50PM EST | 65.00 | 42.40 | 39.50 | 41.15 | 0.00 | - | 2 | 92 | 30.12% |
| XOM260116C00070000 | 2023-11-22 11:33AM EST | 70.00 | 36.35 | 36.25 | 37.25 | 0.00 | - | 1 | 104 | 30.01% |
| XOM260116C00075000 | 2023-11-29 9:33AM EST | 75.00 | 33.22 | 30.60 | 33.75 | -0.53 | -1.57% | 1 | 33 | 30.31% |
| XOM260116C00080000 | 2023-11-20 9:46AM EST | 80.00 | 31.81 | 28.30 | 30.60 | 0.00 | - | 14 | 88 | 30.73% |
| XOM260116C00085000 | 2023-11-21 3:11PM EST | 85.00 | 27.40 | 25.20 | 26.35 | 0.00 | - | 1 | 200 | 28.24% |
| XOM260116C00090000 | 2023-11-29 10:06AM EST | 90.00 | 23.54 | 22.20 | 23.30 | -0.21 | -0.88% | 6 | 96 | 27.95% |
| XOM260116C00095000 | 2023-11-27 3:57PM EST | 95.00 | 20.95 | 19.90 | 22.15 | 0.00 | - | 116 | 1,384 | 30.64% |
| XOM260116C00100000 | 2023-11-28 3:44PM EST | 100.00 | 18.00 | 17.20 | 18.10 | 0.00 | - | 3 | 288 | 27.64% |
| XOM260116C00105000 | 2023-11-28 3:22PM EST | 105.00 | 15.75 | 15.00 | 15.50 | 0.00 | - | 303 | 416 | 26.88% |
| XOM260116C00110000 | 2023-11-29 10:25AM EST | 110.00 | 12.95 | 12.95 | 14.15 | -0.35 | -2.63% | 30 | 160 | 27.84% |
| XOM260116C00115000 | 2023-11-27 11:26AM EST | 115.00 | 11.50 | 11.05 | 12.80 | 0.00 | - | 10 | 164 | 28.43% |
| XOM260116C00120000 | 2023-11-29 11:22AM EST | 120.00 | 9.40 | 9.35 | 9.80 | -0.48 | -4.86% | 2 | 92 | 25.94% |
| XOM260116C00125000 | 2023-11-29 1:13PM EST | 125.00 | 7.97 | 7.85 | 8.10 | -0.23 | -2.80% | 6 | 351 | 25.27% |
| XOM260116C00130000 | 2023-11-22 2:32PM EST | 130.00 | 7.13 | 6.60 | 7.50 | 0.00 | - | 1 | 112 | 26.24% |
| XOM260116C00135000 | 2023-11-10 3:53PM EST | 135.00 | 6.30 | 5.50 | 5.90 | 0.00 | - | 1 | 123 | 25.12% |
| XOM260116C00140000 | 2023-11-20 3:55PM EST | 140.00 | 5.25 | 4.60 | 5.05 | 0.00 | - | 1 | 459 | 25.11% |
| XOM260116C00145000 | 2023-11-22 10:41AM EST | 145.00 | 4.20 | 3.80 | 4.95 | 0.00 | - | 1 | 19 | 26.45% |
| XOM260116C00150000 | 2023-11-28 11:03AM EST | 150.00 | 3.50 | 3.15 | 4.45 | 0.00 | - | 41 | 101 | 26.82% |
| XOM260116C00155000 | 2023-11-29 1:28PM EST | 155.00 | 2.72 | 1.52 | 3.05 | -0.08 | -2.86% | 2 | 29 | 24.85% |
| XOM260116C00160000 | 2023-11-29 1:04PM EST | 160.00 | 2.27 | 1.77 | 2.67 | -0.28 | -10.98% | 2 | 17 | 25.05% |
| XOM260116C00165000 | 2023-11-28 3:54PM EST | 165.00 | 1.94 | 1.80 | 2.89 | -0.02 | -1.02% | 1 | 78 | 26.80% |
| XOM260116C00170000 | 2023-11-29 1:24PM EST | 170.00 | 1.57 | 1.50 | 2.00 | -0.10 | -5.99% | 3 | 21 | 25.24% |
| XOM260116C00175000 | 2023-11-29 1:31PM EST | 175.00 | 1.32 | 1.32 | 1.67 | -0.02 | -1.49% | 675 | 574 | 25.10% |
Ponepor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116P00055000 | 2023-11-29 10:38AM EST | 55.00 | 1.31 | 1.20 | 2.23 | +0.05 | +3.97% | 8 | 184 | 36.29% |
| XOM260116P00060000 | 2023-11-29 12:50PM EST | 60.00 | 1.86 | 1.85 | 2.26 | +0.10 | +5.68% | 99 | 222 | 32.36% |
| XOM260116P00065000 | 2023-11-29 10:52AM EST | 65.00 | 2.30 | 2.31 | 2.88 | 0.00 | - | 1 | 82 | 30.95% |
| XOM260116P00070000 | 2023-11-22 11:32AM EST | 70.00 | 2.78 | 2.63 | 3.55 | 0.00 | - | 2 | 30 | 29.38% |
| XOM260116P00075000 | 2023-11-22 1:15PM EST | 75.00 | 3.65 | 4.05 | 5.00 | 0.00 | - | 1 | 43 | 29.65% |
| XOM260116P00080000 | 2023-11-29 10:17AM EST | 80.00 | 5.30 | 5.15 | 5.95 | +0.50 | +10.42% | 2 | 119 | 28.07% |
| XOM260116P00085000 | 2023-11-20 10:28AM EST | 85.00 | 6.42 | 6.45 | 6.80 | 0.00 | - | 30 | 71 | 26.03% |
| XOM260116P00090000 | 2023-11-24 12:40PM EST | 90.00 | 8.10 | 6.55 | 8.50 | +0.35 | +4.52% | 30 | 106 | 25.44% |
| XOM260116P00095000 | 2023-11-17 2:28PM EST | 95.00 | 10.00 | 9.75 | 10.50 | +0.60 | +6.38% | 2 | 26 | 24.95% |
| XOM260116P00100000 | 2023-11-27 11:39AM EST | 100.00 | 11.85 | 11.65 | 12.10 | 0.00 | - | 5 | 309 | 23.34% |
| XOM260116P00105000 | 2023-11-24 11:56AM EST | 105.00 | 13.63 | 13.80 | 14.60 | 0.00 | - | 20 | 200 | 22.87% |
| XOM260116P00110000 | 2023-11-24 11:56AM EST | 110.00 | 16.08 | 15.35 | 16.90 | 0.00 | - | 20 | 30 | 21.63% |
| XOM260116P00115000 | 2023-11-20 12:56PM EST | 115.00 | 18.50 | 18.55 | 19.75 | 0.00 | - | 4 | 29 | 20.84% |
| XOM260116P00120000 | 2023-11-16 9:32AM EST | 120.00 | 22.35 | 21.90 | 22.75 | 0.00 | - | 1 | 253 | 19.83% |
| XOM260116P00125000 | 2023-11-15 2:29PM EST | 125.00 | 25.43 | 23.95 | 27.65 | 0.00 | - | 10 | 20 | 21.82% |
| XOM260116P00130000 | 2023-11-02 11:17AM EST | 130.00 | 27.33 | 27.85 | 29.55 | 0.00 | - | 10 | 11 | 17.60% |
| XOM260116P00145000 | 2023-11-29 11:01AM EST | 145.00 | 41.65 | 40.80 | 42.05 | +3.10 | +8.04% | 1 | 1 | 14.23% |
| XOM260116P00150000 | 2023-09-28 1:11PM EST | 150.00 | 34.46 | 44.80 | 47.40 | 0.00 | - | 1 | 6 | 16.99% |
| XOM260116P00155000 | 2023-10-19 11:07AM EST | 155.00 | 42.50 | 48.45 | 51.65 | 0.00 | - | 10 | 0 | 13.26% |
| XOM260116P00160000 | 2023-09-21 12:58PM EST | 160.00 | 44.35 | 47.00 | 52.00 | 0.00 | - | 4 | 4 | 0.00% |
| XOM260116P00170000 | 2023-11-02 2:52PM EST | 170.00 | 61.50 | 64.25 | 68.65 | 0.00 | - | 2 | 0 | 25.78% |
© 2023 Yahoo. Todos los derechos reservados.