XOM - Exxon Mobil Corporation

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM230616C000400002023-06-08 3:26PM EDT40.0068.2167.1567.800.00-1111303.13%
XOM230616C000425002023-06-02 10:30AM EDT42.5062.6564.7065.300.00-12295.31%
XOM230616C000450002023-02-10 4:49PM EDT45.0074.2062.8563.500.00-30385.55%
XOM230616C000475002023-05-17 2:11PM EDT47.5057.6559.7060.300.00-11262.50%
XOM230616C000500002023-05-15 2:35PM EDT50.0055.5057.2557.800.00-22254.30%
XOM230616C000550002023-02-10 3:45PM EDT55.0064.1552.9553.600.00-900314.26%
XOM230616C000600002023-05-19 11:02AM EDT60.0047.2147.2547.800.00-30198.44%
XOM230616C000650002023-05-16 1:36PM EDT65.0037.9142.2542.850.00-111178.52%
XOM230616C000700002023-06-06 3:32PM EDT70.0036.2537.2037.850.00-398150.78%
XOM230616C000725002023-05-25 12:56PM EDT72.5033.9034.7535.350.00-1011143.75%
XOM230616C000750002023-05-23 3:21PM EDT75.0031.9032.3032.850.00-416136.13%
XOM230616C000775002023-06-07 9:40AM EDT77.5030.3029.7530.350.00-1106122.27%
XOM230616C000800002023-06-09 2:21PM EDT80.0027.4827.2527.85+1.03+3.89%138112.11%
XOM230616C000825002023-06-09 12:06PM EDT82.5025.3324.8025.35+1.33+5.54%161104.69%
XOM230616C000850002023-06-07 12:59PM EDT85.0023.8922.4522.850.00-523100.88%
XOM230616C000875002023-06-07 3:37PM EDT87.5021.0519.8520.350.00-11086.72%
XOM230616C000900002023-06-09 3:41PM EDT90.0017.8817.4517.85+1.48+9.02%1122880.27%
XOM230616C000925002023-06-02 2:52PM EDT92.5013.5614.9015.400.00-41,16570.12%
XOM230616C000950002023-06-09 1:59PM EDT95.0012.5012.5012.90-1.20-8.76%501,90362.50%
XOM230616C000960002023-06-07 3:37PM EDT96.0012.6011.5011.950.00-91959.57%
XOM230616C000970002023-06-08 10:26AM EDT97.0011.9010.4010.900.00-24151.95%
XOM230616C000975002023-06-09 3:41PM EDT97.5010.4310.0010.40+1.42+15.76%112,10852.15%
XOM230616C000980002023-06-08 10:23AM EDT98.0010.909.559.900.00-76551.07%
XOM230616C000990002023-06-07 1:44PM EDT99.009.738.558.950.00-123054.59%
XOM230616C001000002023-06-09 3:06PM EDT100.007.857.557.95-0.60-7.10%235,72949.85%
XOM230616C001010002023-06-08 12:29PM EDT101.006.906.607.000.00-732546.48%
XOM230616C001020002023-06-09 10:33AM EDT102.006.285.706.05-0.47-6.96%336042.82%
XOM230616C001030002023-06-09 3:59PM EDT103.004.904.805.00-0.60-10.91%1360736.48%
XOM230616C001040002023-06-09 3:57PM EDT104.004.083.954.20-0.22-5.12%2752235.65%
XOM230616C001050002023-06-09 3:44PM EDT105.003.203.153.25-0.65-16.88%91211,56130.86%
XOM230616C001060002023-06-09 3:59PM EDT106.002.482.452.49-0.57-18.69%1591,72628.93%
XOM230616C001070002023-06-09 3:59PM EDT107.001.861.801.85-0.52-21.85%9891,22827.83%
XOM230616C001080002023-06-09 3:59PM EDT108.001.311.291.31-0.43-24.71%2,0153,63626.83%
XOM230616C001090002023-06-09 3:59PM EDT109.000.900.860.89-0.32-26.23%5,1522,31426.17%
XOM230616C001100002023-06-09 3:59PM EDT110.000.610.590.60-0.29-32.22%8,32629,87726.17%
XOM230616C001110002023-06-09 3:59PM EDT111.000.390.370.41-0.21-35.00%2,0302,40826.71%
XOM230616C001120002023-06-09 3:55PM EDT112.000.260.240.27-0.14-35.00%5611,13927.05%
XOM230616C001130002023-06-09 3:56PM EDT113.000.170.150.19-0.10-37.04%32455028.03%
XOM230616C001140002023-06-09 3:53PM EDT114.000.120.100.13-0.05-29.41%1232,74428.81%
XOM230616C001150002023-06-09 3:58PM EDT115.000.090.080.09-0.03-25.00%4,15519,85529.69%
XOM230616C001160002023-06-09 10:56AM EDT116.000.080.030.080.00-4067531.84%
XOM230616C001170002023-06-09 3:48PM EDT117.000.040.000.05-0.03-42.86%2165232.03%
XOM230616C001180002023-06-09 10:55AM EDT118.000.050.030.07+0.02+66.67%38036.52%
XOM230616C001190002023-06-09 3:31PM EDT119.000.020.020.04-0.01-33.33%22961135.94%
XOM230616C001200002023-06-09 3:29PM EDT120.000.020.020.030.00-56116,68436.72%
XOM230616C001250002023-06-09 3:47PM EDT125.000.010.010.020.00-13123,46145.70%
XOM230616C001300002023-06-09 2:47PM EDT130.000.020.000.01+0.01+100.00%618,40151.56%
XOM230616C001350002023-06-02 10:52AM EDT135.000.010.000.010.00-1111,30756.25%
XOM230616C001400002023-05-30 3:50PM EDT140.000.020.000.010.00-27,48565.63%
XOM230616C001450002023-06-07 3:08PM EDT145.000.020.000.020.00-21,18476.56%
XOM230616C001500002023-05-19 2:17PM EDT150.000.010.000.010.00-33,89379.69%
XOM230616C001550002023-05-08 11:03AM EDT155.000.010.000.010.00-54,37687.50%
XOM230616C001600002023-05-04 3:41PM EDT160.000.020.000.020.00-567199.22%
XOM230616C001650002023-04-04 9:32AM EDT165.000.020.000.020.00-25647106.25%
XOM230616C001700002023-04-05 2:40PM EDT170.000.010.000.020.00-51,106112.50%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM230616P000400002023-04-26 10:00AM EDT40.000.010.000.070.00-22360273.44%
XOM230616P000425002023-03-01 3:28PM EDT42.500.060.000.050.00-1246248.44%
XOM230616P000450002023-04-26 10:47AM EDT45.000.060.000.070.00-10639242.19%
XOM230616P000475002023-03-14 2:45PM EDT47.500.040.000.070.00-10109228.13%
XOM230616P000500002023-05-11 2:07PM EDT50.000.020.000.020.00-12,073190.63%
XOM230616P000550002023-05-24 12:18PM EDT55.000.040.000.060.00-102,029186.72%
XOM230616P000600002023-05-05 10:27AM EDT60.000.010.000.030.00-102,443153.13%
XOM230616P000650002023-05-17 3:24PM EDT65.000.010.000.010.00-23,905118.75%
XOM230616P000700002023-06-01 2:15PM EDT70.000.010.000.090.00-97,484129.69%
XOM230616P000725002023-05-12 1:04PM EDT72.500.040.000.090.00-2914120.31%
XOM230616P000750002023-06-08 2:22PM EDT75.000.030.000.010.00-253,43987.50%
XOM230616P000775002023-06-01 9:56AM EDT77.500.030.000.010.00-403,01381.25%
XOM230616P000800002023-06-07 12:14PM EDT80.000.010.000.090.00-107,82192.97%
XOM230616P000825002023-06-09 12:19PM EDT82.500.010.000.100.00-24,15585.55%
XOM230616P000850002023-06-09 2:22PM EDT85.000.010.000.090.00-152,96875.78%
XOM230616P000875002023-06-08 2:04PM EDT87.500.030.000.100.00-23,11068.36%
XOM230616P000900002023-06-09 3:00PM EDT90.000.020.010.080.00-3267,04759.38%
XOM230616P000925002023-06-09 11:41AM EDT92.500.020.000.07-0.01-33.33%113,68154.69%
XOM230616P000950002023-06-09 3:29PM EDT95.000.040.040.070.00-7597,13646.29%
XOM230616P000960002023-06-09 11:52AM EDT96.000.040.040.09-0.06-60.00%119044.92%
XOM230616P000970002023-06-09 3:50PM EDT97.000.070.040.10+0.03+75.00%242,96742.38%
XOM230616P000975002023-06-09 1:11PM EDT97.500.070.050.12+0.01+16.67%2713,15241.99%
XOM230616P000980002023-06-09 1:57PM EDT98.000.070.040.120.00-4454140.23%
XOM230616P000990002023-06-09 3:50PM EDT99.000.090.080.100.00-11267035.25%
XOM230616P001000002023-06-09 3:59PM EDT100.000.120.120.140.00-1,09123,47034.08%
XOM230616P001010002023-06-09 3:52PM EDT101.000.140.150.18-0.06-30.00%27780332.23%
XOM230616P001020002023-06-09 3:50PM EDT102.000.220.210.24+0.01+4.76%2661,13830.57%
XOM230616P001030002023-06-09 3:51PM EDT103.000.280.280.310.00-5362,60728.52%
XOM230616P001040002023-06-09 3:59PM EDT104.000.430.410.46+0.02+4.88%2171,04527.78%
XOM230616P001050002023-06-09 3:59PM EDT105.000.630.610.66+0.07+12.50%2,30026,02426.86%
XOM230616P001060002023-06-09 3:59PM EDT106.000.900.880.91+0.10+12.50%2,0003,37625.51%
XOM230616P001070002023-06-09 3:47PM EDT107.001.201.241.28+0.10+9.09%4181,02424.76%
XOM230616P001080002023-06-09 3:59PM EDT108.001.671.701.74+0.16+10.60%1,10174523.78%
XOM230616P001090002023-06-09 3:59PM EDT109.002.242.282.33+0.26+13.13%37090123.05%
XOM230616P001100002023-06-09 3:29PM EDT110.002.862.933.10+0.21+7.92%24913,32423.88%
XOM230616P001110002023-06-09 10:02AM EDT111.003.553.703.90+0.45+14.52%1322323.58%
XOM230616P001120002023-06-09 1:45PM EDT112.004.754.554.80-0.20-4.04%839324.41%
XOM230616P001130002023-06-09 1:45PM EDT113.005.595.405.85+1.04+22.86%14829.88%
XOM230616P001140002023-06-09 3:48PM EDT114.006.356.356.85+0.25+4.10%3733.50%
XOM230616P001150002023-06-09 2:28PM EDT115.007.607.457.80+0.50+7.04%234,98334.91%
XOM230616P001160002023-06-08 9:52AM EDT116.007.458.459.000.00-1546.00%
XOM230616P001170002023-06-08 11:51AM EDT117.0010.059.309.900.00-3345.80%
XOM230616P001180002023-05-24 1:34PM EDT118.0010.6510.3511.000.00--053.03%
XOM230616P001190002023-05-25 9:54AM EDT119.0013.7011.4512.050.00--058.30%
XOM230616P001200002023-06-09 11:19AM EDT120.0011.8312.4512.80+0.38+3.32%15650.49%
XOM230616P001250002023-06-09 9:53AM EDT125.0017.6017.4017.80+0.30+1.73%4064.55%
XOM230616P001300002023-05-25 2:00PM EDT130.0023.6522.4023.000.00-1168.36%
XOM230616P001350002023-06-07 3:29PM EDT135.0026.5027.2528.000.00-101563.28%
XOM230616P001400002023-06-09 3:53PM EDT140.0032.5032.3532.85+1.05+3.34%1029105.08%
XOM230616P001450002023-05-31 3:48PM EDT145.0042.5237.0537.950.00-290123.54%
XOM230616P001500002023-06-08 9:33AM EDT150.0041.4542.2543.050.00-1298.44%
XOM230616P001550002023-04-17 2:03PM EDT155.0040.7550.0050.450.00-10232.62%
XOM230616P001600002023-04-21 2:29PM EDT160.0044.1553.4554.050.00-20197.17%
XOM230616P001650002023-04-17 1:40PM EDT165.0050.2560.0060.500.00-30258.35%
XOM230616P001700002023-04-26 10:37AM EDT170.0054.8563.6063.850.00-10217.38%