XOM - Exxon Mobil Corporation
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Llamadaspor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230616C00040000 | 2023-06-08 3:26PM EDT | 40.00 | 68.21 | 67.15 | 67.80 | 0.00 | - | 11 | 11 | 303.13% |
| XOM230616C00042500 | 2023-06-02 10:30AM EDT | 42.50 | 62.65 | 64.70 | 65.30 | 0.00 | - | 1 | 2 | 295.31% |
| XOM230616C00045000 | 2023-02-10 4:49PM EDT | 45.00 | 74.20 | 62.85 | 63.50 | 0.00 | - | 3 | 0 | 385.55% |
| XOM230616C00047500 | 2023-05-17 2:11PM EDT | 47.50 | 57.65 | 59.70 | 60.30 | 0.00 | - | 1 | 1 | 262.50% |
| XOM230616C00050000 | 2023-05-15 2:35PM EDT | 50.00 | 55.50 | 57.25 | 57.80 | 0.00 | - | 2 | 2 | 254.30% |
| XOM230616C00055000 | 2023-02-10 3:45PM EDT | 55.00 | 64.15 | 52.95 | 53.60 | 0.00 | - | 90 | 0 | 314.26% |
| XOM230616C00060000 | 2023-05-19 11:02AM EDT | 60.00 | 47.21 | 47.25 | 47.80 | 0.00 | - | 3 | 0 | 198.44% |
| XOM230616C00065000 | 2023-05-16 1:36PM EDT | 65.00 | 37.91 | 42.25 | 42.85 | 0.00 | - | 1 | 11 | 178.52% |
| XOM230616C00070000 | 2023-06-06 3:32PM EDT | 70.00 | 36.25 | 37.20 | 37.85 | 0.00 | - | 3 | 98 | 150.78% |
| XOM230616C00072500 | 2023-05-25 12:56PM EDT | 72.50 | 33.90 | 34.75 | 35.35 | 0.00 | - | 10 | 11 | 143.75% |
| XOM230616C00075000 | 2023-05-23 3:21PM EDT | 75.00 | 31.90 | 32.30 | 32.85 | 0.00 | - | 4 | 16 | 136.13% |
| XOM230616C00077500 | 2023-06-07 9:40AM EDT | 77.50 | 30.30 | 29.75 | 30.35 | 0.00 | - | 1 | 106 | 122.27% |
| XOM230616C00080000 | 2023-06-09 2:21PM EDT | 80.00 | 27.48 | 27.25 | 27.85 | +1.03 | +3.89% | 1 | 38 | 112.11% |
| XOM230616C00082500 | 2023-06-09 12:06PM EDT | 82.50 | 25.33 | 24.80 | 25.35 | +1.33 | +5.54% | 1 | 61 | 104.69% |
| XOM230616C00085000 | 2023-06-07 12:59PM EDT | 85.00 | 23.89 | 22.45 | 22.85 | 0.00 | - | 5 | 23 | 100.88% |
| XOM230616C00087500 | 2023-06-07 3:37PM EDT | 87.50 | 21.05 | 19.85 | 20.35 | 0.00 | - | 1 | 10 | 86.72% |
| XOM230616C00090000 | 2023-06-09 3:41PM EDT | 90.00 | 17.88 | 17.45 | 17.85 | +1.48 | +9.02% | 11 | 228 | 80.27% |
| XOM230616C00092500 | 2023-06-02 2:52PM EDT | 92.50 | 13.56 | 14.90 | 15.40 | 0.00 | - | 4 | 1,165 | 70.12% |
| XOM230616C00095000 | 2023-06-09 1:59PM EDT | 95.00 | 12.50 | 12.50 | 12.90 | -1.20 | -8.76% | 50 | 1,903 | 62.50% |
| XOM230616C00096000 | 2023-06-07 3:37PM EDT | 96.00 | 12.60 | 11.50 | 11.95 | 0.00 | - | 9 | 19 | 59.57% |
| XOM230616C00097000 | 2023-06-08 10:26AM EDT | 97.00 | 11.90 | 10.40 | 10.90 | 0.00 | - | 2 | 41 | 51.95% |
| XOM230616C00097500 | 2023-06-09 3:41PM EDT | 97.50 | 10.43 | 10.00 | 10.40 | +1.42 | +15.76% | 11 | 2,108 | 52.15% |
| XOM230616C00098000 | 2023-06-08 10:23AM EDT | 98.00 | 10.90 | 9.55 | 9.90 | 0.00 | - | 7 | 65 | 51.07% |
| XOM230616C00099000 | 2023-06-07 1:44PM EDT | 99.00 | 9.73 | 8.55 | 8.95 | 0.00 | - | 12 | 30 | 54.59% |
| XOM230616C00100000 | 2023-06-09 3:06PM EDT | 100.00 | 7.85 | 7.55 | 7.95 | -0.60 | -7.10% | 23 | 5,729 | 49.85% |
| XOM230616C00101000 | 2023-06-08 12:29PM EDT | 101.00 | 6.90 | 6.60 | 7.00 | 0.00 | - | 7 | 325 | 46.48% |
| XOM230616C00102000 | 2023-06-09 10:33AM EDT | 102.00 | 6.28 | 5.70 | 6.05 | -0.47 | -6.96% | 3 | 360 | 42.82% |
| XOM230616C00103000 | 2023-06-09 3:59PM EDT | 103.00 | 4.90 | 4.80 | 5.00 | -0.60 | -10.91% | 13 | 607 | 36.48% |
| XOM230616C00104000 | 2023-06-09 3:57PM EDT | 104.00 | 4.08 | 3.95 | 4.20 | -0.22 | -5.12% | 27 | 522 | 35.65% |
| XOM230616C00105000 | 2023-06-09 3:44PM EDT | 105.00 | 3.20 | 3.15 | 3.25 | -0.65 | -16.88% | 912 | 11,561 | 30.86% |
| XOM230616C00106000 | 2023-06-09 3:59PM EDT | 106.00 | 2.48 | 2.45 | 2.49 | -0.57 | -18.69% | 159 | 1,726 | 28.93% |
| XOM230616C00107000 | 2023-06-09 3:59PM EDT | 107.00 | 1.86 | 1.80 | 1.85 | -0.52 | -21.85% | 989 | 1,228 | 27.83% |
| XOM230616C00108000 | 2023-06-09 3:59PM EDT | 108.00 | 1.31 | 1.29 | 1.31 | -0.43 | -24.71% | 2,015 | 3,636 | 26.83% |
| XOM230616C00109000 | 2023-06-09 3:59PM EDT | 109.00 | 0.90 | 0.86 | 0.89 | -0.32 | -26.23% | 5,152 | 2,314 | 26.17% |
| XOM230616C00110000 | 2023-06-09 3:59PM EDT | 110.00 | 0.61 | 0.59 | 0.60 | -0.29 | -32.22% | 8,326 | 29,877 | 26.17% |
| XOM230616C00111000 | 2023-06-09 3:59PM EDT | 111.00 | 0.39 | 0.37 | 0.41 | -0.21 | -35.00% | 2,030 | 2,408 | 26.71% |
| XOM230616C00112000 | 2023-06-09 3:55PM EDT | 112.00 | 0.26 | 0.24 | 0.27 | -0.14 | -35.00% | 561 | 1,139 | 27.05% |
| XOM230616C00113000 | 2023-06-09 3:56PM EDT | 113.00 | 0.17 | 0.15 | 0.19 | -0.10 | -37.04% | 324 | 550 | 28.03% |
| XOM230616C00114000 | 2023-06-09 3:53PM EDT | 114.00 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 123 | 2,744 | 28.81% |
| XOM230616C00115000 | 2023-06-09 3:58PM EDT | 115.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 4,155 | 19,855 | 29.69% |
| XOM230616C00116000 | 2023-06-09 10:56AM EDT | 116.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 40 | 675 | 31.84% |
| XOM230616C00117000 | 2023-06-09 3:48PM EDT | 117.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 21 | 652 | 32.03% |
| XOM230616C00118000 | 2023-06-09 10:55AM EDT | 118.00 | 0.05 | 0.03 | 0.07 | +0.02 | +66.67% | 3 | 80 | 36.52% |
| XOM230616C00119000 | 2023-06-09 3:31PM EDT | 119.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 229 | 611 | 35.94% |
| XOM230616C00120000 | 2023-06-09 3:29PM EDT | 120.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 561 | 16,684 | 36.72% |
| XOM230616C00125000 | 2023-06-09 3:47PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 131 | 23,461 | 45.70% |
| XOM230616C00130000 | 2023-06-09 2:47PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 6 | 18,401 | 51.56% |
| XOM230616C00135000 | 2023-06-02 10:52AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 11,307 | 56.25% |
| XOM230616C00140000 | 2023-05-30 3:50PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 7,485 | 65.63% |
| XOM230616C00145000 | 2023-06-07 3:08PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,184 | 76.56% |
| XOM230616C00150000 | 2023-05-19 2:17PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,893 | 79.69% |
| XOM230616C00155000 | 2023-05-08 11:03AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,376 | 87.50% |
| XOM230616C00160000 | 2023-05-04 3:41PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 671 | 99.22% |
| XOM230616C00165000 | 2023-04-04 9:32AM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 647 | 106.25% |
| XOM230616C00170000 | 2023-04-05 2:40PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,106 | 112.50% |
Ponepor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230616P00040000 | 2023-04-26 10:00AM EDT | 40.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 22 | 360 | 273.44% |
| XOM230616P00042500 | 2023-03-01 3:28PM EDT | 42.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 246 | 248.44% |
| XOM230616P00045000 | 2023-04-26 10:47AM EDT | 45.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 10 | 639 | 242.19% |
| XOM230616P00047500 | 2023-03-14 2:45PM EDT | 47.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 109 | 228.13% |
| XOM230616P00050000 | 2023-05-11 2:07PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,073 | 190.63% |
| XOM230616P00055000 | 2023-05-24 12:18PM EDT | 55.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 2,029 | 186.72% |
| XOM230616P00060000 | 2023-05-05 10:27AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,443 | 153.13% |
| XOM230616P00065000 | 2023-05-17 3:24PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,905 | 118.75% |
| XOM230616P00070000 | 2023-06-01 2:15PM EDT | 70.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 9 | 7,484 | 129.69% |
| XOM230616P00072500 | 2023-05-12 1:04PM EDT | 72.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 914 | 120.31% |
| XOM230616P00075000 | 2023-06-08 2:22PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 3,439 | 87.50% |
| XOM230616P00077500 | 2023-06-01 9:56AM EDT | 77.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 3,013 | 81.25% |
| XOM230616P00080000 | 2023-06-07 12:14PM EDT | 80.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 7,821 | 92.97% |
| XOM230616P00082500 | 2023-06-09 12:19PM EDT | 82.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 4,155 | 85.55% |
| XOM230616P00085000 | 2023-06-09 2:22PM EDT | 85.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 15 | 2,968 | 75.78% |
| XOM230616P00087500 | 2023-06-08 2:04PM EDT | 87.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 3,110 | 68.36% |
| XOM230616P00090000 | 2023-06-09 3:00PM EDT | 90.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 326 | 7,047 | 59.38% |
| XOM230616P00092500 | 2023-06-09 11:41AM EDT | 92.50 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 11 | 3,681 | 54.69% |
| XOM230616P00095000 | 2023-06-09 3:29PM EDT | 95.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 759 | 7,136 | 46.29% |
| XOM230616P00096000 | 2023-06-09 11:52AM EDT | 96.00 | 0.04 | 0.04 | 0.09 | -0.06 | -60.00% | 1 | 190 | 44.92% |
| XOM230616P00097000 | 2023-06-09 3:50PM EDT | 97.00 | 0.07 | 0.04 | 0.10 | +0.03 | +75.00% | 24 | 2,967 | 42.38% |
| XOM230616P00097500 | 2023-06-09 1:11PM EDT | 97.50 | 0.07 | 0.05 | 0.12 | +0.01 | +16.67% | 27 | 13,152 | 41.99% |
| XOM230616P00098000 | 2023-06-09 1:57PM EDT | 98.00 | 0.07 | 0.04 | 0.12 | 0.00 | - | 44 | 541 | 40.23% |
| XOM230616P00099000 | 2023-06-09 3:50PM EDT | 99.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 112 | 670 | 35.25% |
| XOM230616P00100000 | 2023-06-09 3:59PM EDT | 100.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 1,091 | 23,470 | 34.08% |
| XOM230616P00101000 | 2023-06-09 3:52PM EDT | 101.00 | 0.14 | 0.15 | 0.18 | -0.06 | -30.00% | 277 | 803 | 32.23% |
| XOM230616P00102000 | 2023-06-09 3:50PM EDT | 102.00 | 0.22 | 0.21 | 0.24 | +0.01 | +4.76% | 266 | 1,138 | 30.57% |
| XOM230616P00103000 | 2023-06-09 3:51PM EDT | 103.00 | 0.28 | 0.28 | 0.31 | 0.00 | - | 536 | 2,607 | 28.52% |
| XOM230616P00104000 | 2023-06-09 3:59PM EDT | 104.00 | 0.43 | 0.41 | 0.46 | +0.02 | +4.88% | 217 | 1,045 | 27.78% |
| XOM230616P00105000 | 2023-06-09 3:59PM EDT | 105.00 | 0.63 | 0.61 | 0.66 | +0.07 | +12.50% | 2,300 | 26,024 | 26.86% |
| XOM230616P00106000 | 2023-06-09 3:59PM EDT | 106.00 | 0.90 | 0.88 | 0.91 | +0.10 | +12.50% | 2,000 | 3,376 | 25.51% |
| XOM230616P00107000 | 2023-06-09 3:47PM EDT | 107.00 | 1.20 | 1.24 | 1.28 | +0.10 | +9.09% | 418 | 1,024 | 24.76% |
| XOM230616P00108000 | 2023-06-09 3:59PM EDT | 108.00 | 1.67 | 1.70 | 1.74 | +0.16 | +10.60% | 1,101 | 745 | 23.78% |
| XOM230616P00109000 | 2023-06-09 3:59PM EDT | 109.00 | 2.24 | 2.28 | 2.33 | +0.26 | +13.13% | 370 | 901 | 23.05% |
| XOM230616P00110000 | 2023-06-09 3:29PM EDT | 110.00 | 2.86 | 2.93 | 3.10 | +0.21 | +7.92% | 249 | 13,324 | 23.88% |
| XOM230616P00111000 | 2023-06-09 10:02AM EDT | 111.00 | 3.55 | 3.70 | 3.90 | +0.45 | +14.52% | 13 | 223 | 23.58% |
| XOM230616P00112000 | 2023-06-09 1:45PM EDT | 112.00 | 4.75 | 4.55 | 4.80 | -0.20 | -4.04% | 8 | 393 | 24.41% |
| XOM230616P00113000 | 2023-06-09 1:45PM EDT | 113.00 | 5.59 | 5.40 | 5.85 | +1.04 | +22.86% | 1 | 48 | 29.88% |
| XOM230616P00114000 | 2023-06-09 3:48PM EDT | 114.00 | 6.35 | 6.35 | 6.85 | +0.25 | +4.10% | 3 | 7 | 33.50% |
| XOM230616P00115000 | 2023-06-09 2:28PM EDT | 115.00 | 7.60 | 7.45 | 7.80 | +0.50 | +7.04% | 23 | 4,983 | 34.91% |
| XOM230616P00116000 | 2023-06-08 9:52AM EDT | 116.00 | 7.45 | 8.45 | 9.00 | 0.00 | - | 1 | 5 | 46.00% |
| XOM230616P00117000 | 2023-06-08 11:51AM EDT | 117.00 | 10.05 | 9.30 | 9.90 | 0.00 | - | 3 | 3 | 45.80% |
| XOM230616P00118000 | 2023-05-24 1:34PM EDT | 118.00 | 10.65 | 10.35 | 11.00 | 0.00 | - | - | 0 | 53.03% |
| XOM230616P00119000 | 2023-05-25 9:54AM EDT | 119.00 | 13.70 | 11.45 | 12.05 | 0.00 | - | - | 0 | 58.30% |
| XOM230616P00120000 | 2023-06-09 11:19AM EDT | 120.00 | 11.83 | 12.45 | 12.80 | +0.38 | +3.32% | 1 | 56 | 50.49% |
| XOM230616P00125000 | 2023-06-09 9:53AM EDT | 125.00 | 17.60 | 17.40 | 17.80 | +0.30 | +1.73% | 4 | 0 | 64.55% |
| XOM230616P00130000 | 2023-05-25 2:00PM EDT | 130.00 | 23.65 | 22.40 | 23.00 | 0.00 | - | 1 | 1 | 68.36% |
| XOM230616P00135000 | 2023-06-07 3:29PM EDT | 135.00 | 26.50 | 27.25 | 28.00 | 0.00 | - | 10 | 15 | 63.28% |
| XOM230616P00140000 | 2023-06-09 3:53PM EDT | 140.00 | 32.50 | 32.35 | 32.85 | +1.05 | +3.34% | 10 | 29 | 105.08% |
| XOM230616P00145000 | 2023-05-31 3:48PM EDT | 145.00 | 42.52 | 37.05 | 37.95 | 0.00 | - | 29 | 0 | 123.54% |
| XOM230616P00150000 | 2023-06-08 9:33AM EDT | 150.00 | 41.45 | 42.25 | 43.05 | 0.00 | - | 1 | 2 | 98.44% |
| XOM230616P00155000 | 2023-04-17 2:03PM EDT | 155.00 | 40.75 | 50.00 | 50.45 | 0.00 | - | 1 | 0 | 232.62% |
| XOM230616P00160000 | 2023-04-21 2:29PM EDT | 160.00 | 44.15 | 53.45 | 54.05 | 0.00 | - | 2 | 0 | 197.17% |
| XOM230616P00165000 | 2023-04-17 1:40PM EDT | 165.00 | 50.25 | 60.00 | 60.50 | 0.00 | - | 3 | 0 | 258.35% |
| XOM230616P00170000 | 2023-04-26 10:37AM EDT | 170.00 | 54.85 | 63.60 | 63.85 | 0.00 | - | 1 | 0 | 217.38% |
© 2023 Yahoo. Todos los derechos reservados.