U.S. markets closed

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

En dinero
Mostrar:ListaCubrir
Llamadaspor23 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM201023C000280002020-10-13 9:46AM EDT28.006.585.155.300.00-59139.06%
XOM201023C000285002020-10-09 2:39PM EDT28.506.404.654.800.00-11126.56%
XOM201023C000290002020-10-19 12:48PM EDT29.005.104.154.250.00-216104.69%
XOM201023C000300002020-10-21 10:42AM EDT30.003.573.153.25-0.31-7.99%7724282.03%
XOM201023C000310002020-10-21 10:19AM EDT31.002.402.112.28-0.12-4.76%204858.20%
XOM201023C000320002020-10-21 3:48PM EDT32.001.341.151.32-0.46-25.56%8318258.20%
XOM201023C000330002020-10-21 3:58PM EDT33.000.520.430.48-0.44-45.83%87175640.43%
XOM201023C000335002020-10-21 3:59PM EDT33.500.250.210.25-0.33-56.90%1,3111,03240.23%
XOM201023C000340002020-10-21 3:56PM EDT34.000.120.100.12-0.21-63.64%1,3132,58841.41%
XOM201023C000345002020-10-21 3:59PM EDT34.500.060.050.06-0.12-66.67%1,1593,05344.14%
XOM201023C000350002020-10-21 3:39PM EDT35.000.040.030.04-0.05-55.56%1,1537,66050.00%
XOM201023C000355002020-10-21 3:30PM EDT35.500.040.010.02-0.01-20.00%3863,02051.56%
XOM201023C000360002020-10-21 2:53PM EDT36.000.020.010.02-0.01-33.33%782,15057.81%
XOM201023C000365002020-10-21 12:13PM EDT36.500.010.010.03-0.01-50.00%1968368.75%
XOM201023C000370002020-10-21 3:36PM EDT37.000.010.010.03-0.01-50.00%363,41176.56%
XOM201023C000375002020-10-21 1:44PM EDT37.500.030.000.04+0.02+200.00%61,06084.38%
XOM201023C000380002020-10-20 3:41PM EDT38.000.010.000.050.00-21,32895.31%
XOM201023C000385002020-10-20 3:28PM EDT38.500.020.000.030.00-112795.31%
XOM201023C000390002020-10-20 3:24PM EDT39.000.010.000.020.00-81,09596.88%
XOM201023C000395002020-10-14 2:50PM EDT39.500.040.000.020.00-105350103.13%
XOM201023C000400002020-10-20 10:53AM EDT40.000.020.000.010.00-21,284100.00%
XOM201023C000405002020-10-13 1:44PM EDT40.500.030.000.070.00-5949137.50%
XOM201023C000410002020-10-21 1:26PM EDT41.000.010.000.030.00-25468128.13%
XOM201023C000415002020-10-09 10:48AM EDT41.500.040.000.060.00-43204148.44%
XOM201023C000420002020-10-16 3:55PM EDT42.000.020.000.010.00-21250125.00%
XOM201023C000425002020-10-12 11:09AM EDT42.500.010.000.010.00-1300128.13%
XOM201023C000430002020-10-12 2:54PM EDT43.000.040.000.010.00-281,430131.25%
XOM201023C000435002020-10-12 11:52AM EDT43.500.040.000.060.00-18173.44%
XOM201023C000440002020-10-13 9:30AM EDT44.000.020.000.060.00-1027179.69%
XOM201023C000445002020-10-12 2:14PM EDT44.500.020.000.040.00-1053175.00%
XOM201023C000450002020-10-19 9:30AM EDT45.000.010.000.060.00-1287190.63%
XOM201023C000460002020-10-20 9:33AM EDT46.000.010.000.060.00-1247203.13%
XOM201023C000500002020-10-14 1:03PM EDT50.000.020.000.010.00-188200.00%
Ponepor23 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM201023P000250002020-10-20 10:48AM EDT25.000.010.000.010.00-4833150.00%
XOM201023P000280002020-10-13 12:13PM EDT28.000.010.000.040.00-293112.50%
XOM201023P000285002020-10-08 12:55PM EDT28.500.060.000.010.00-123484.38%
XOM201023P000290002020-10-16 1:06PM EDT29.000.020.000.020.00-118882.81%
XOM201023P000300002020-10-21 3:42PM EDT30.000.010.000.020.00-1531,60664.06%
XOM201023P000310002020-10-21 2:27PM EDT31.000.010.010.02-0.01-50.00%1789351.56%
XOM201023P000320002020-10-21 2:27PM EDT32.000.050.050.07-0.01-16.67%801,10743.36%
XOM201023P000330002020-10-21 3:59PM EDT33.000.250.260.30+0.09+56.25%7736,43938.28%
XOM201023P000335002020-10-21 3:51PM EDT33.500.490.530.57+0.14+40.00%6072,25938.28%
XOM201023P000340002020-10-21 3:42PM EDT34.000.900.890.96+0.32+55.17%1351,82041.41%
XOM201023P000345002020-10-21 3:54PM EDT34.501.281.311.47+0.35+37.63%7377956.45%
XOM201023P000350002020-10-21 12:27PM EDT35.001.531.771.88+0.09+6.25%291,21150.00%
XOM201023P000355002020-10-21 3:54PM EDT35.502.222.272.38+0.45+25.42%1326259.38%
XOM201023P000360002020-10-21 1:07PM EDT36.002.712.752.89+0.32+13.39%724972.27%
XOM201023P000365002020-10-21 3:28PM EDT36.503.103.253.50+0.34+12.32%136075.78%
XOM201023P000370002020-10-21 3:36PM EDT37.003.703.753.90+0.45+13.85%222493.75%
XOM201023P000375002020-10-21 3:37PM EDT37.504.204.254.40+0.20+5.00%7463103.13%
XOM201023P000380002020-10-19 3:21PM EDT38.004.454.754.900.00-13233111.72%
XOM201023P000385002020-10-20 10:05AM EDT38.505.155.255.45+0.18+3.62%225090.63%
XOM201023P000390002020-10-19 2:18PM EDT39.005.175.755.950.00-415196.88%
XOM201023P000395002020-10-21 9:31AM EDT39.506.056.206.45+0.17+2.89%321153.52%
XOM201023P000400002020-10-21 2:51PM EDT40.006.666.756.90+0.48+7.77%568143.75%
XOM201023P000405002020-10-21 3:01PM EDT40.507.107.207.45+2.25+46.39%24170.31%
XOM201023P000410002020-10-19 10:19AM EDT41.006.907.707.950.00-1103178.13%
XOM201023P000415002020-10-20 11:07AM EDT41.508.008.058.750.00-1810165.63%
XOM201023P000420002020-10-16 11:07AM EDT42.007.538.559.250.00-15172.66%
XOM201023P000425002020-10-21 11:29AM EDT42.509.209.059.75+1.53+19.95%13179.69%
XOM201023P000430002020-10-19 2:28PM EDT43.009.159.5010.250.00-1318170.31%
XOM201023P000435002020-10-08 12:29PM EDT43.508.6110.0010.750.00--32176.56%
XOM201023P000440002020-10-21 3:06PM EDT44.0010.6010.5511.25+0.44+4.33%338199.22%
XOM201023P000445002020-10-13 2:35PM EDT44.5010.3111.0011.750.00-1111189.06%
XOM201023P000450002020-10-19 2:29PM EDT45.0011.1511.5512.250.00-2215212.50%
XOM201023P000460002020-10-19 2:32PM EDT46.0012.1712.5013.250.00-610206.25%
XOM201023P000500002020-10-19 4:15PM EDT50.0015.6716.2017.250.00---390.63%