U.S. markets closed
F S&P 500
3,411.00-21.50(-0.63%)F Dow Jones
27,962.00-172.00(-0.61%)F Nasdaq
11,621.00-70.25(-0.60%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
33.16-0.54 (-1.60%)
Al cierre: 4:04p.m. EDT
33.17 0.00 (0.00 %)
Fuera de horario: 7:59PM EDT
Llamadaspor23 de octubre de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM201023C00028000 | 2020-10-13 9:46AM EDT | 28.00 | 6.58 | 5.15 | 5.30 | 0.00 | - | 5 | 9 | 139.06% |
| XOM201023C00028500 | 2020-10-09 2:39PM EDT | 28.50 | 6.40 | 4.65 | 4.80 | 0.00 | - | 1 | 1 | 126.56% |
| XOM201023C00029000 | 2020-10-19 12:48PM EDT | 29.00 | 5.10 | 4.15 | 4.25 | 0.00 | - | 2 | 16 | 104.69% |
| XOM201023C00030000 | 2020-10-21 10:42AM EDT | 30.00 | 3.57 | 3.15 | 3.25 | -0.31 | -7.99% | 77 | 242 | 82.03% |
| XOM201023C00031000 | 2020-10-21 10:19AM EDT | 31.00 | 2.40 | 2.11 | 2.28 | -0.12 | -4.76% | 20 | 48 | 58.20% |
| XOM201023C00032000 | 2020-10-21 3:48PM EDT | 32.00 | 1.34 | 1.15 | 1.32 | -0.46 | -25.56% | 83 | 182 | 58.20% |
| XOM201023C00033000 | 2020-10-21 3:58PM EDT | 33.00 | 0.52 | 0.43 | 0.48 | -0.44 | -45.83% | 871 | 756 | 40.43% |
| XOM201023C00033500 | 2020-10-21 3:59PM EDT | 33.50 | 0.25 | 0.21 | 0.25 | -0.33 | -56.90% | 1,311 | 1,032 | 40.23% |
| XOM201023C00034000 | 2020-10-21 3:56PM EDT | 34.00 | 0.12 | 0.10 | 0.12 | -0.21 | -63.64% | 1,313 | 2,588 | 41.41% |
| XOM201023C00034500 | 2020-10-21 3:59PM EDT | 34.50 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 1,159 | 3,053 | 44.14% |
| XOM201023C00035000 | 2020-10-21 3:39PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 1,153 | 7,660 | 50.00% |
| XOM201023C00035500 | 2020-10-21 3:30PM EDT | 35.50 | 0.04 | 0.01 | 0.02 | -0.01 | -20.00% | 386 | 3,020 | 51.56% |
| XOM201023C00036000 | 2020-10-21 2:53PM EDT | 36.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 78 | 2,150 | 57.81% |
| XOM201023C00036500 | 2020-10-21 12:13PM EDT | 36.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 19 | 683 | 68.75% |
| XOM201023C00037000 | 2020-10-21 3:36PM EDT | 37.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 36 | 3,411 | 76.56% |
| XOM201023C00037500 | 2020-10-21 1:44PM EDT | 37.50 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 6 | 1,060 | 84.38% |
| XOM201023C00038000 | 2020-10-20 3:41PM EDT | 38.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,328 | 95.31% |
| XOM201023C00038500 | 2020-10-20 3:28PM EDT | 38.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 127 | 95.31% |
| XOM201023C00039000 | 2020-10-20 3:24PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 1,095 | 96.88% |
| XOM201023C00039500 | 2020-10-14 2:50PM EDT | 39.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 105 | 350 | 103.13% |
| XOM201023C00040000 | 2020-10-20 10:53AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,284 | 100.00% |
| XOM201023C00040500 | 2020-10-13 1:44PM EDT | 40.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 949 | 137.50% |
| XOM201023C00041000 | 2020-10-21 1:26PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 468 | 128.13% |
| XOM201023C00041500 | 2020-10-09 10:48AM EDT | 41.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 43 | 204 | 148.44% |
| XOM201023C00042000 | 2020-10-16 3:55PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 250 | 125.00% |
| XOM201023C00042500 | 2020-10-12 11:09AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 300 | 128.13% |
| XOM201023C00043000 | 2020-10-12 2:54PM EDT | 43.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 28 | 1,430 | 131.25% |
| XOM201023C00043500 | 2020-10-12 11:52AM EDT | 43.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 173.44% |
| XOM201023C00044000 | 2020-10-13 9:30AM EDT | 44.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 27 | 179.69% |
| XOM201023C00044500 | 2020-10-12 2:14PM EDT | 44.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 53 | 175.00% |
| XOM201023C00045000 | 2020-10-19 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 287 | 190.63% |
| XOM201023C00046000 | 2020-10-20 9:33AM EDT | 46.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 247 | 203.13% |
| XOM201023C00050000 | 2020-10-14 1:03PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 88 | 200.00% |
Ponepor23 de octubre de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM201023P00025000 | 2020-10-20 10:48AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 833 | 150.00% |
| XOM201023P00028000 | 2020-10-13 12:13PM EDT | 28.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 93 | 112.50% |
| XOM201023P00028500 | 2020-10-08 12:55PM EDT | 28.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 234 | 84.38% |
| XOM201023P00029000 | 2020-10-16 1:06PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 188 | 82.81% |
| XOM201023P00030000 | 2020-10-21 3:42PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 153 | 1,606 | 64.06% |
| XOM201023P00031000 | 2020-10-21 2:27PM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 17 | 893 | 51.56% |
| XOM201023P00032000 | 2020-10-21 2:27PM EDT | 32.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 80 | 1,107 | 43.36% |
| XOM201023P00033000 | 2020-10-21 3:59PM EDT | 33.00 | 0.25 | 0.26 | 0.30 | +0.09 | +56.25% | 773 | 6,439 | 38.28% |
| XOM201023P00033500 | 2020-10-21 3:51PM EDT | 33.50 | 0.49 | 0.53 | 0.57 | +0.14 | +40.00% | 607 | 2,259 | 38.28% |
| XOM201023P00034000 | 2020-10-21 3:42PM EDT | 34.00 | 0.90 | 0.89 | 0.96 | +0.32 | +55.17% | 135 | 1,820 | 41.41% |
| XOM201023P00034500 | 2020-10-21 3:54PM EDT | 34.50 | 1.28 | 1.31 | 1.47 | +0.35 | +37.63% | 73 | 779 | 56.45% |
| XOM201023P00035000 | 2020-10-21 12:27PM EDT | 35.00 | 1.53 | 1.77 | 1.88 | +0.09 | +6.25% | 29 | 1,211 | 50.00% |
| XOM201023P00035500 | 2020-10-21 3:54PM EDT | 35.50 | 2.22 | 2.27 | 2.38 | +0.45 | +25.42% | 13 | 262 | 59.38% |
| XOM201023P00036000 | 2020-10-21 1:07PM EDT | 36.00 | 2.71 | 2.75 | 2.89 | +0.32 | +13.39% | 7 | 249 | 72.27% |
| XOM201023P00036500 | 2020-10-21 3:28PM EDT | 36.50 | 3.10 | 3.25 | 3.50 | +0.34 | +12.32% | 1 | 360 | 75.78% |
| XOM201023P00037000 | 2020-10-21 3:36PM EDT | 37.00 | 3.70 | 3.75 | 3.90 | +0.45 | +13.85% | 2 | 224 | 93.75% |
| XOM201023P00037500 | 2020-10-21 3:37PM EDT | 37.50 | 4.20 | 4.25 | 4.40 | +0.20 | +5.00% | 7 | 463 | 103.13% |
| XOM201023P00038000 | 2020-10-19 3:21PM EDT | 38.00 | 4.45 | 4.75 | 4.90 | 0.00 | - | 13 | 233 | 111.72% |
| XOM201023P00038500 | 2020-10-20 10:05AM EDT | 38.50 | 5.15 | 5.25 | 5.45 | +0.18 | +3.62% | 2 | 250 | 90.63% |
| XOM201023P00039000 | 2020-10-19 2:18PM EDT | 39.00 | 5.17 | 5.75 | 5.95 | 0.00 | - | 4 | 151 | 96.88% |
| XOM201023P00039500 | 2020-10-21 9:31AM EDT | 39.50 | 6.05 | 6.20 | 6.45 | +0.17 | +2.89% | 3 | 21 | 153.52% |
| XOM201023P00040000 | 2020-10-21 2:51PM EDT | 40.00 | 6.66 | 6.75 | 6.90 | +0.48 | +7.77% | 5 | 68 | 143.75% |
| XOM201023P00040500 | 2020-10-21 3:01PM EDT | 40.50 | 7.10 | 7.20 | 7.45 | +2.25 | +46.39% | 2 | 4 | 170.31% |
| XOM201023P00041000 | 2020-10-19 10:19AM EDT | 41.00 | 6.90 | 7.70 | 7.95 | 0.00 | - | 1 | 103 | 178.13% |
| XOM201023P00041500 | 2020-10-20 11:07AM EDT | 41.50 | 8.00 | 8.05 | 8.75 | 0.00 | - | 18 | 10 | 165.63% |
| XOM201023P00042000 | 2020-10-16 11:07AM EDT | 42.00 | 7.53 | 8.55 | 9.25 | 0.00 | - | 1 | 5 | 172.66% |
| XOM201023P00042500 | 2020-10-21 11:29AM EDT | 42.50 | 9.20 | 9.05 | 9.75 | +1.53 | +19.95% | 1 | 3 | 179.69% |
| XOM201023P00043000 | 2020-10-19 2:28PM EDT | 43.00 | 9.15 | 9.50 | 10.25 | 0.00 | - | 13 | 18 | 170.31% |
| XOM201023P00043500 | 2020-10-08 12:29PM EDT | 43.50 | 8.61 | 10.00 | 10.75 | 0.00 | - | - | 32 | 176.56% |
| XOM201023P00044000 | 2020-10-21 3:06PM EDT | 44.00 | 10.60 | 10.55 | 11.25 | +0.44 | +4.33% | 3 | 38 | 199.22% |
| XOM201023P00044500 | 2020-10-13 2:35PM EDT | 44.50 | 10.31 | 11.00 | 11.75 | 0.00 | - | 11 | 11 | 189.06% |
| XOM201023P00045000 | 2020-10-19 2:29PM EDT | 45.00 | 11.15 | 11.55 | 12.25 | 0.00 | - | 22 | 15 | 212.50% |
| XOM201023P00046000 | 2020-10-19 2:32PM EDT | 46.00 | 12.17 | 12.50 | 13.25 | 0.00 | - | 61 | 0 | 206.25% |
| XOM201023P00050000 | 2020-10-19 4:15PM EDT | 50.00 | 15.67 | 16.20 | 17.25 | 0.00 | - | - | - | 390.63% |
© 2020 Verizon Media. Todos los derechos reservados.
