U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
88.80+3.06 (+3.57%)
Al cierre: 03:59PM EDT
88.86 +0.06 (+0.07%)
Fuera de horario: 04:03PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM220930C000650002022-09-23 10:08AM EDT65.0021.0024.1024.350.00-21225.20%
XOM220930C000750002022-09-27 10:35AM EDT75.0011.3514.0514.350.00-110136.52%
XOM220930C000780002022-09-27 10:21AM EDT78.008.6011.1511.400.00-620117.19%
XOM220930C000790002022-09-27 12:11PM EDT79.006.559.9510.350.00-1515699.80%
XOM220930C000800002022-09-28 1:59PM EDT80.008.039.009.40+1.78+28.48%10010095.12%
XOM220930C000810002022-09-28 2:41PM EDT81.007.428.158.40+2.12+40.00%37191.50%
XOM220930C000820002022-09-28 2:52PM EDT82.006.457.157.35+2.00+44.94%3415081.45%
XOM220930C000830002022-09-28 1:40PM EDT83.005.206.206.40+1.45+38.67%2759175.39%
XOM220930C000840002022-09-28 3:11PM EDT84.004.805.255.40+2.08+76.47%4618267.58%
XOM220930C000850002022-09-28 3:42PM EDT85.004.304.354.50+2.45+132.43%4321,04762.65%
XOM220930C000860002022-09-28 3:41PM EDT86.003.403.453.60+2.08+157.58%7951,56856.54%
XOM220930C000870002022-09-28 3:47PM EDT87.002.682.632.70+1.76+191.30%2,1761,36650.59%
XOM220930C000880002022-09-28 3:48PM EDT88.001.911.931.95+1.36+247.27%3,0281,10447.46%
XOM220930C000890002022-09-28 3:48PM EDT89.001.291.271.28+0.97+303.12%9,1582,07342.87%
XOM220930C000900002022-09-28 3:48PM EDT90.000.800.780.79+0.63+370.59%7,1223,94440.33%
XOM220930C000910002022-09-28 3:48PM EDT91.000.440.430.43+0.34+340.00%1,9422,36137.79%
XOM220930C000920002022-09-28 3:47PM EDT92.000.220.220.22+0.16+266.67%1,9482,13836.62%
XOM220930C000930002022-09-28 3:48PM EDT93.000.090.080.09+0.07+350.00%6852,63134.77%
XOM220930C000940002022-09-28 3:48PM EDT94.000.050.040.05+0.03+150.00%841,55436.13%
XOM220930C000950002022-09-28 3:45PM EDT95.000.030.020.03+0.02+200.00%6564,07437.89%
XOM220930C000960002022-09-28 3:17PM EDT96.000.020.000.030.00-653,41242.97%
XOM220930C000970002022-09-28 3:20PM EDT97.000.010.010.020.00-252,44044.92%
XOM220930C000980002022-09-28 3:03PM EDT98.000.010.000.020.00-3772249.22%
XOM220930C000990002022-09-28 3:06PM EDT99.000.010.000.020.00-471653.91%
XOM220930C001000002022-09-28 3:42PM EDT100.000.010.000.000.00-241,30425.00%
XOM220930C001010002022-09-26 2:10PM EDT101.000.010.000.000.00-750625.00%
XOM220930C001020002022-09-28 2:06PM EDT102.000.010.000.000.00-151825.00%
XOM220930C001030002022-09-28 2:09PM EDT103.000.020.000.02+0.01+100.00%687964.06%
XOM220930C001040002022-09-28 3:44PM EDT104.000.020.000.000.00-71,01950.00%
XOM220930C001050002022-09-28 1:45PM EDT105.000.010.000.020.00-51,66071.88%
XOM220930C001060002022-09-27 11:13AM EDT106.000.010.000.020.00-935575.00%
XOM220930C001070002022-09-28 9:31AM EDT107.000.020.000.02+0.01+100.00%742378.13%
XOM220930C001080002022-09-20 12:41PM EDT108.000.010.000.020.00-25282.81%
XOM220930C001090002022-09-23 3:41PM EDT109.000.010.000.000.00-26050.00%
XOM220930C001100002022-09-22 10:30AM EDT110.000.010.000.010.00-579684.38%
XOM220930C001150002022-09-26 9:35AM EDT115.000.030.000.020.00-3263106.25%
XOM220930C001200002022-09-14 2:32PM EDT120.000.010.000.020.00-1144120.31%
XOM220930C001250002022-09-12 3:47PM EDT125.000.010.000.000.00-14250.00%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM220930P000550002022-09-02 3:48PM EDT55.000.050.000.030.00-11198.44%
XOM220930P000600002022-09-23 2:54PM EDT60.000.010.000.030.00-110165.63%
XOM220930P000650002022-09-26 2:38PM EDT65.000.010.000.010.00-261458118.75%
XOM220930P000700002022-09-28 9:38AM EDT70.000.010.000.01-0.01-50.00%5356493.75%
XOM220930P000750002022-09-28 3:33PM EDT75.000.010.010.03-0.03-75.00%1789479.69%
XOM220930P000760002022-09-28 11:20AM EDT76.000.020.000.02-0.03-60.00%5027468.75%
XOM220930P000770002022-09-28 12:30PM EDT77.000.010.010.02-0.04-80.00%1813666.41%
XOM220930P000780002022-09-28 3:33PM EDT78.000.030.010.02-0.05-62.50%23825660.94%
XOM220930P000790002022-09-28 2:01PM EDT79.000.020.010.03-0.10-83.33%20527957.81%
XOM220930P000800002022-09-28 3:47PM EDT80.000.020.020.03-0.17-89.47%2911,98953.91%
XOM220930P000810002022-09-28 3:48PM EDT81.000.030.020.03-0.25-89.29%2051,08950.00%
XOM220930P000820002022-09-28 3:46PM EDT82.000.050.040.05-0.33-86.84%2972,73748.05%
XOM220930P000830002022-09-28 3:46PM EDT83.000.070.060.07-0.54-88.52%6761,30844.92%
XOM220930P000840002022-09-28 3:42PM EDT84.000.090.090.10-0.75-89.29%33894141.41%
XOM220930P000850002022-09-28 3:47PM EDT85.000.160.150.18-0.95-85.59%8241,55140.33%
XOM220930P000860002022-09-28 3:32PM EDT86.000.270.240.26-1.40-83.83%1,1391,29636.72%
XOM220930P000870002022-09-28 3:49PM EDT87.000.420.420.43-1.83-81.33%1,3011,06534.77%
XOM220930P000880002022-09-28 3:46PM EDT88.000.680.670.69-1.99-74.53%9315,78332.57%
XOM220930P000890002022-09-28 3:48PM EDT89.001.051.031.06-2.35-69.12%20236929.79%
XOM220930P000900002022-09-28 3:46PM EDT90.001.571.501.56-2.63-62.62%1311,20525.49%
XOM220930P000910002022-09-28 3:48PM EDT91.002.212.182.24-2.89-56.67%411,75117.77%
XOM220930P000920002022-09-28 3:35PM EDT92.003.082.913.05-3.36-52.17%281,3760.00%
XOM220930P000930002022-09-28 3:23PM EDT93.004.003.753.95-3.42-46.09%521,8590.00%
XOM220930P000940002022-09-28 1:48PM EDT94.006.054.705.10-2.52-29.40%155730.00%
XOM220930P000950002022-09-28 12:23PM EDT95.006.875.655.90-1.93-21.93%164730.00%
XOM220930P000960002022-09-28 10:47AM EDT96.008.476.656.85-1.53-15.30%94170.00%
XOM220930P000970002022-09-28 12:04PM EDT97.009.457.708.00-1.55-14.09%263640.00%
XOM220930P000980002022-09-28 10:30AM EDT98.0010.888.708.85-0.52-4.56%41680.00%
XOM220930P000990002022-09-27 1:46PM EDT99.0013.759.6510.100.00-14120.00%
XOM220930P001000002022-09-28 11:25AM EDT100.0012.2510.6510.90-3.11-20.25%1260.00%
XOM220930P001010002022-09-28 9:35AM EDT101.0014.6511.7011.90-1.34-8.38%3120.00%
XOM220930P001020002022-09-21 2:36PM EDT102.009.7512.7012.900.00-9370.00%
XOM220930P001030002022-09-26 9:35AM EDT103.0017.9513.7013.900.00-110.00%
XOM220930P001040002022-09-16 9:57AM EDT104.0011.0514.6514.900.00-100.00%
XOM220930P001050002022-09-09 9:33AM EDT105.009.5515.6515.950.00-3800.00%
XOM220930P001060002022-09-06 3:21PM EDT106.0011.6016.6516.900.00--00.00%
XOM220930P001070002022-09-14 3:46PM EDT107.009.8017.6517.900.00-200.00%
XOM220930P001080002022-09-06 3:24PM EDT108.0013.3018.6518.900.00--00.00%
XOM220930P001090002022-09-06 3:41PM EDT109.0014.1519.6519.950.00--00.00%
XOM220930P001100002022-09-01 10:07AM EDT110.0017.6020.6520.900.00-200.00%
XOM220930P001150002022-09-06 1:31PM EDT115.0019.7525.6525.950.00--00.00%
XOM220930P001300002022-09-07 9:38AM EDT130.0037.1040.6041.000.00--00.00%