U.S. markets open in 8 hours 51 minutes

Exxon Mobil Corporation (XOM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
112.30+1.03 (+0.93%)
Al cierre: 04:01PM EDT
112.00 -0.30 (-0.27%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor22 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240322C000800002024-03-15 9:58AM EDT80.0032.0030.2034.250.00--1292.68%
XOM240322C000850002024-03-15 2:29PM EDT85.0027.2825.2528.80+1.28+4.92%1510233.11%
XOM240322C000910002024-03-06 12:35PM EDT91.0016.5321.0521.600.00-1184.38%
XOM240322C000920002024-03-04 10:39AM EDT92.0012.8019.9521.350.00-22123.63%
XOM240322C000940002024-03-18 10:04AM EDT94.0017.9016.2019.60+0.65+3.77%99161.23%
XOM240322C000950002024-03-05 4:48PM EDT95.0010.6015.9518.550.00-1020152.49%
XOM240322C000960002024-03-07 1:21PM EDT96.0011.3015.9017.400.00-15102.15%
XOM240322C000970002024-03-08 3:03PM EDT97.0010.9814.9016.600.00-1618102.93%
XOM240322C000980002024-03-15 2:43PM EDT98.0013.4213.9015.650.00-45998.73%
XOM240322C000990002024-03-15 3:40PM EDT99.0012.1811.1015.750.00-62068.95%
XOM240322C001000002024-03-18 11:10AM EDT100.0012.1412.0013.50+0.74+6.49%315386.23%
XOM240322C001010002024-03-15 2:21PM EDT101.0011.259.2513.35+1.00+9.76%2250137.40%
XOM240322C001020002024-03-18 3:15PM EDT102.0010.279.9512.25+2.37+30.00%1765489.75%
XOM240322C001030002024-03-18 12:03PM EDT103.009.607.3011.05+1.28+15.38%11457113.77%
XOM240322C001040002024-03-18 3:43PM EDT104.008.367.959.90+1.03+14.05%3686970.90%
XOM240322C001050002024-03-18 3:33PM EDT105.007.356.309.05+1.05+16.67%3388454.98%
XOM240322C001060002024-03-18 3:56PM EDT106.006.245.107.20+0.94+17.74%173,11567.53%
XOM240322C001070002024-03-18 2:41PM EDT107.005.534.355.80+1.05+23.44%5687848.24%
XOM240322C001080002024-03-18 3:52PM EDT108.004.303.904.75+0.75+21.13%901,16740.43%
XOM240322C001090002024-03-18 3:48PM EDT109.003.373.453.65+0.68+25.28%921,23631.06%
XOM240322C001100002024-03-18 3:49PM EDT110.002.552.472.70+0.58+29.44%3661,73626.27%
XOM240322C001110002024-03-18 3:59PM EDT111.001.871.651.91+0.53+39.55%3,4723,91524.56%
XOM240322C001120002024-03-18 3:59PM EDT112.001.171.171.20+0.35+42.68%2,6222,53122.27%
XOM240322C001130002024-03-18 3:59PM EDT113.000.730.680.71+0.21+40.38%2,0692,42821.73%
XOM240322C001140002024-03-18 3:59PM EDT114.000.390.370.39+0.10+34.48%1,5271,52821.63%
XOM240322C001150002024-03-18 3:59PM EDT115.000.200.190.21+0.05+33.33%9381,29622.17%
XOM240322C001160002024-03-18 3:59PM EDT116.000.100.100.120.00-66932723.34%
XOM240322C001170002024-03-18 3:23PM EDT117.000.050.050.070.00-19920524.61%
XOM240322C001180002024-03-18 3:19PM EDT118.000.030.030.05-0.01-25.00%9925926.76%
XOM240322C001190002024-03-18 2:19PM EDT119.000.030.020.030.00-534927.93%
XOM240322C001200002024-03-18 1:24PM EDT120.000.030.010.030.00-16187831.25%
XOM240322C001220002024-03-18 3:45PM EDT122.000.010.000.010.00-157332.81%
XOM240322C001230002024-03-18 12:05PM EDT123.000.010.000.01-0.01-50.00%12535.16%
XOM240322C001240002024-03-14 3:44PM EDT124.000.010.000.020.00-2241.41%
XOM240322C001250002024-03-15 10:22AM EDT125.000.010.000.010.00-1219540.63%
XOM240322C001300002024-03-11 10:42AM EDT130.000.010.000.010.00-32650.00%
Opciones de ventapor22 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM240322P000650002024-03-15 9:45AM EDT65.000.010.000.010.00-25168.75%
XOM240322P000700002024-02-13 11:13AM EDT70.000.010.000.010.00-14150.00%
XOM240322P000800002024-02-22 11:00AM EDT80.000.010.000.010.00-313109.38%
XOM240322P000850002024-03-11 10:40AM EDT85.000.010.000.010.00-815490.63%
XOM240322P000870002024-02-15 1:37PM EDT87.000.080.000.010.00-5584.38%
XOM240322P000880002024-03-05 12:32PM EDT88.000.010.000.010.00-1781.25%
XOM240322P000890002024-03-06 2:32PM EDT89.000.010.000.010.00-452378.13%
XOM240322P000900002024-03-13 11:31AM EDT90.000.010.000.010.00-58975.00%
XOM240322P000910002024-03-06 10:52AM EDT91.000.020.000.010.00-103171.88%
XOM240322P000920002024-03-12 9:36AM EDT92.000.010.000.010.00-32967.19%
XOM240322P000930002024-03-15 2:55PM EDT93.000.010.000.010.00-310164.06%
XOM240322P000940002024-03-18 12:52PM EDT94.000.010.000.010.00-27,17460.94%
XOM240322P000950002024-03-14 12:41PM EDT95.000.020.000.010.00-132656.25%
XOM240322P000960002024-03-15 2:48PM EDT96.000.010.000.010.00-2968053.13%
XOM240322P000970002024-03-18 3:54PM EDT97.000.010.000.02-0.02-66.67%634154.69%
XOM240322P000980002024-03-18 11:49AM EDT98.000.010.000.020.00-857451.56%
XOM240322P000990002024-03-18 2:56PM EDT99.000.010.000.01-0.01-50.00%9528847.66%
XOM240322P001000002024-03-18 3:21PM EDT100.000.010.010.02-0.01-50.00%739748.44%
XOM240322P001010002024-03-15 3:03PM EDT101.000.010.010.02-0.02-66.67%242544.53%
XOM240322P001020002024-03-18 3:19PM EDT102.000.020.010.02-0.01-33.33%1757141.02%
XOM240322P001030002024-03-18 3:56PM EDT103.000.020.020.03-0.01-33.33%431,52839.45%
XOM240322P001040002024-03-18 2:52PM EDT104.000.030.020.03-0.01-25.00%772835.94%
XOM240322P001050002024-03-18 3:31PM EDT105.000.030.030.04-0.03-50.00%331,93233.59%
XOM240322P001060002024-03-18 3:19PM EDT106.000.030.030.04-0.06-66.67%47394329.49%
XOM240322P001070002024-03-18 3:52PM EDT107.000.060.050.06-0.08-57.14%4141,47427.44%
XOM240322P001080002024-03-18 3:57PM EDT108.000.080.070.09-0.12-60.00%8121,18925.20%
XOM240322P001090002024-03-18 3:56PM EDT109.000.160.130.16-0.21-56.76%1,4493,23724.02%
XOM240322P001100002024-03-18 3:59PM EDT110.000.270.240.28-0.34-55.74%3,7652,44522.71%
XOM240322P001110002024-03-18 3:55PM EDT111.000.510.450.48-0.46-47.42%2,78182621.39%
XOM240322P001120002024-03-18 3:59PM EDT112.000.800.810.84-0.75-48.39%4,65922821.00%
XOM240322P001130002024-03-18 3:59PM EDT113.001.301.311.35-0.94-41.96%80320320.41%
XOM240322P001140002024-03-18 3:59PM EDT114.002.101.942.13-0.98-31.82%1081222.71%
XOM240322P001150002024-03-18 3:48PM EDT115.002.992.393.40-0.71-19.19%1,8892036.33%
XOM240322P001160002024-03-18 10:41AM EDT116.003.903.154.15-1.00-20.41%1535.55%
XOM240322P001180002024-03-15 1:48PM EDT118.007.005.457.750.00--260.35%
XOM240322P001300002024-02-13 10:36AM EDT130.0027.0517.7519.900.00--0127.93%