U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
86.90+1.69 (+1.98%)
Al cierre: 04:03PM EDT
87.10 +0.20 (+0.23%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM220701C000450002022-05-27 11:53AM EDT45.0052.5241.4542.250.00-88267.97%
XOM220701C000700002022-06-24 2:58PM EDT70.0017.2016.7517.15-0.22-1.26%5573.83%
XOM220701C000750002022-06-24 1:51PM EDT75.0012.2211.7512.25+1.97+19.22%11259.77%
XOM220701C000770002022-06-23 12:18PM EDT77.008.159.8510.400.00-6760.35%
XOM220701C000780002022-06-24 10:16AM EDT78.009.358.959.30+1.25+15.43%42055.27%
XOM220701C000790002022-06-23 12:36PM EDT79.005.757.808.700.00-313356.45%
XOM220701C000800002022-06-24 3:51PM EDT80.007.287.107.40+1.08+17.42%4923250.98%
XOM220701C000810002022-06-23 1:33PM EDT81.004.656.256.500.00-5224750.20%
XOM220701C000820002022-06-24 3:56PM EDT82.005.355.405.65+0.90+20.22%867952.78%
XOM220701C000830002022-06-24 3:56PM EDT83.004.554.604.80+0.75+19.74%2411550.15%
XOM220701C000840002022-06-24 3:59PM EDT84.003.903.854.05+0.55+16.42%19238549.07%
XOM220701C000850002022-06-24 3:59PM EDT85.003.143.153.30+0.80+34.19%58994546.80%
XOM220701C000860002022-06-24 3:58PM EDT86.002.532.462.67+0.57+29.08%34846545.87%
XOM220701C000870002022-06-24 3:57PM EDT87.002.001.922.10+0.21+11.73%76653144.75%
XOM220701C000880002022-06-24 3:59PM EDT88.001.541.491.61+0.29+23.20%1,56299243.77%
XOM220701C000890002022-06-24 3:58PM EDT89.001.101.101.20+0.15+15.79%1,42682442.87%
XOM220701C000900002022-06-24 3:59PM EDT90.000.830.810.86+0.12+16.90%3,5242,35741.90%
XOM220701C000910002022-06-24 3:59PM EDT91.000.610.570.63+0.08+15.09%1,28297241.99%
XOM220701C000920002022-06-24 3:58PM EDT92.000.390.400.44+0.01+2.63%2,6046,99741.70%
XOM220701C000930002022-06-24 3:57PM EDT93.000.280.270.300.00-1,5611,04841.41%
XOM220701C000940002022-06-24 3:59PM EDT94.000.200.190.210.00-46696341.80%
XOM220701C000950002022-06-24 3:59PM EDT95.000.110.130.15-0.02-15.38%9253,76242.38%
XOM220701C000960002022-06-24 3:26PM EDT96.000.090.090.12+0.01+12.50%4931,29044.04%
XOM220701C000970002022-06-24 3:57PM EDT97.000.080.060.100.00-3,2122,91745.90%
XOM220701C000975002022-06-24 3:53PM EDT97.500.060.050.09+0.01+20.00%5522246.68%
XOM220701C000980002022-06-24 3:03PM EDT98.000.030.030.08-0.04-57.14%2784047.46%
XOM220701C000990002022-06-24 3:03PM EDT99.000.040.030.04+0.01+33.33%17048745.31%
XOM220701C001000002022-06-24 3:58PM EDT100.000.040.020.040.00-2553,07948.24%
XOM220701C001010002022-06-24 3:39PM EDT101.000.030.020.030.00-32875449.22%
XOM220701C001020002022-06-24 3:28PM EDT102.000.020.010.040.00-13273450.78%
XOM220701C001030002022-06-24 3:52PM EDT103.000.020.010.040.00-1741953.13%
XOM220701C001040002022-06-24 12:48PM EDT104.000.010.010.030.00-5354654.30%
XOM220701C001050002022-06-24 3:39PM EDT105.000.020.010.030.00-941,51257.03%
XOM220701C001060002022-06-24 2:24PM EDT106.000.010.000.020.00-5540054.69%
XOM220701C001070002022-06-22 3:18PM EDT107.000.020.000.030.00-423559.38%
XOM220701C001080002022-06-23 10:05AM EDT108.000.020.000.030.00-167961.72%
XOM220701C001090002022-06-24 10:29AM EDT109.000.030.000.03+0.01+50.00%139964.06%
XOM220701C001100002022-06-24 1:19PM EDT110.000.010.000.030.00-123,47866.41%
XOM220701C001110002022-06-23 12:54PM EDT111.000.020.000.020.00-229665.63%
XOM220701C001120002022-06-22 9:55AM EDT112.000.030.000.010.00-452062.50%
XOM220701C001130002022-06-23 3:54PM EDT113.000.030.000.030.00-109373.44%
XOM220701C001140002022-06-22 10:02AM EDT114.000.010.000.020.00-125,41271.88%
XOM220701C001150002022-06-24 11:11AM EDT115.000.020.000.030.00-385277.34%
XOM220701C001160002022-06-22 2:48PM EDT116.000.010.000.010.00-104871.88%
XOM220701C001170002022-06-21 11:23AM EDT117.000.020.000.030.00-157081.25%
XOM220701C001200002022-06-22 10:34AM EDT120.000.020.000.020.00-150384.38%
XOM220701C001250002022-06-21 2:53PM EDT125.000.010.000.010.00-1033487.50%
XOM220701C001300002022-06-14 10:40AM EDT130.000.020.000.020.00-2379103.13%
XOM220701C001350002022-06-15 9:48AM EDT135.000.020.000.040.00-14118.75%
XOM220701C001400002022-06-14 9:36AM EDT140.000.010.000.030.00-1534123.44%
XOM220701C001450002022-06-14 2:32PM EDT145.000.020.000.030.00-148131.25%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM220701P000450002022-06-21 9:48AM EDT45.000.010.000.010.00-579579156.25%
XOM220701P000500002022-06-23 1:45PM EDT50.000.010.000.010.00-464134.38%
XOM220701P000550002022-05-31 2:19PM EDT55.000.030.000.010.00--30112.50%
XOM220701P000600002022-06-24 2:44PM EDT60.000.010.000.01-0.01-50.00%8610393.75%
XOM220701P000650002022-06-24 3:59PM EDT65.000.010.010.02-0.03-75.00%1,2561,95082.81%
XOM220701P000700002022-06-24 3:43PM EDT70.000.030.020.04-0.06-66.67%1678568.75%
XOM220701P000750002022-06-24 3:16PM EDT75.000.080.080.11-0.21-72.41%8751659.18%
XOM220701P000760002022-06-24 3:58PM EDT76.000.130.100.14-0.18-58.06%17120157.23%
XOM220701P000770002022-06-24 3:01PM EDT77.000.130.140.17-0.38-74.51%7026555.47%
XOM220701P000780002022-06-24 2:58PM EDT78.000.160.190.22-0.39-70.91%2882,67554.10%
XOM220701P000790002022-06-24 3:57PM EDT79.000.280.240.28-0.41-59.42%12531452.05%
XOM220701P000800002022-06-24 3:57PM EDT80.000.340.320.36-0.49-59.04%1,06490850.59%
XOM220701P000810002022-06-24 3:23PM EDT81.000.360.430.47-0.67-65.05%15530750.00%
XOM220701P000820002022-06-24 3:59PM EDT82.000.570.550.61-0.74-56.49%58941148.58%
XOM220701P000830002022-06-24 3:59PM EDT83.000.760.750.80-0.83-52.20%1,03846247.46%
XOM220701P000840002022-06-24 3:59PM EDT84.001.000.961.03-0.98-49.49%1,3921,16446.19%
XOM220701P000850002022-06-24 3:59PM EDT85.001.311.231.32-0.99-43.04%1,76882045.02%
XOM220701P000860002022-06-24 3:56PM EDT86.001.711.581.69-0.94-35.47%1,5491,49844.19%
XOM220701P000870002022-06-24 3:59PM EDT87.002.102.002.10-1.50-41.67%89335842.68%
XOM220701P000880002022-06-24 3:57PM EDT88.002.702.522.71-1.60-37.21%6231,02943.77%
XOM220701P000890002022-06-24 3:41PM EDT89.003.003.153.30-1.90-38.78%13255942.90%
XOM220701P000900002022-06-24 3:57PM EDT90.004.013.804.00-1.22-23.33%73480042.87%
XOM220701P000910002022-06-24 3:38PM EDT91.004.344.554.80-1.74-28.62%9745843.95%
XOM220701P000920002022-06-24 3:56PM EDT92.005.685.355.60-1.47-20.56%511,22143.65%
XOM220701P000930002022-06-24 12:14PM EDT93.005.756.256.45-2.43-29.71%4895943.41%
XOM220701P000940002022-06-24 3:33PM EDT94.006.807.157.40+0.35+5.43%4428745.90%
XOM220701P000950002022-06-24 2:24PM EDT95.007.778.058.35-2.26-22.53%5650847.95%
XOM220701P000960002022-06-24 2:58PM EDT96.008.889.059.35-0.11-1.22%1435351.95%
XOM220701P000970002022-06-23 10:44AM EDT97.0010.009.9510.500.00-520363.18%
XOM220701P000975002022-06-24 2:56PM EDT97.5010.5010.4010.95-1.89-15.25%5762.99%
XOM220701P000980002022-06-23 3:54PM EDT98.0012.9010.9511.400.00-939662.50%
XOM220701P000990002022-06-24 11:50AM EDT99.0010.9411.9512.45-4.13-27.41%216552.73%
XOM220701P001000002022-06-22 2:32PM EDT100.0011.1512.9513.400.00-130353.32%
XOM220701P001010002022-06-21 12:45PM EDT101.009.5413.9014.400.00-157652.73%
XOM220701P001020002022-06-24 11:03AM EDT102.0014.1014.9015.30-2.58-15.47%16471.00%
XOM220701P001030002022-06-24 9:31AM EDT103.0016.0515.9016.25-2.37-12.87%36770.31%
XOM220701P001040002022-06-17 2:17PM EDT104.0017.1516.9017.30+0.65+3.94%11877.64%
XOM220701P001050002022-06-23 11:36AM EDT105.0019.6717.9018.450.00-21167.97%
XOM220701P001060002022-06-21 9:33AM EDT106.0016.9418.6519.600.00-2060.94%
XOM220701P001070002022-06-13 9:40AM EDT107.0011.0019.8520.600.00-1080.08%
XOM220701P001100002022-06-10 10:51AM EDT110.009.2322.7523.400.00-41104.10%
XOM220701P001150002022-06-21 9:48AM EDT115.0024.9827.8028.500.00-1089.45%
XOM220701P001200002022-06-07 10:03AM EDT120.0018.2532.7533.500.00--092.97%