XOM - Exxon Mobil Corporation

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM230609C000700002023-06-05 1:20PM EDT70.0036.0535.9536.500.00-12179.30%
XOM230609C000750002023-06-02 11:02AM EDT75.0030.8531.0031.500.00-1014159.38%
XOM230609C000800002023-06-02 2:46PM EDT80.0025.9826.0026.450.00-11127.34%
XOM230609C000850002023-06-01 10:24AM EDT85.0017.0520.9521.500.00-13103.13%
XOM230609C000900002023-05-19 9:55AM EDT90.0017.2516.0516.450.00-2283.98%
XOM230609C000930002023-05-26 12:53PM EDT93.0012.5513.0013.450.00-1166.41%
XOM230609C000940002023-06-01 9:32AM EDT94.008.0012.0512.450.00--164.84%
XOM230609C000950002023-06-01 12:31PM EDT95.009.5211.0511.500.00-11462.89%
XOM230609C000960002023-05-30 1:08PM EDT96.008.0510.0010.500.00-131355.47%
XOM230609C000970002023-05-31 3:50PM EDT97.005.909.059.450.00-1250.78%
XOM230609C000980002023-06-02 11:26AM EDT98.007.758.158.350.00-45953.71%
XOM230609C000990002023-06-02 3:51PM EDT99.006.847.157.350.00-30631348.34%
XOM230609C001000002023-06-06 3:42PM EDT100.006.186.156.35-0.13-2.06%1010042.97%
XOM230609C001010002023-06-06 1:04PM EDT101.004.805.205.35+0.10+2.13%2410837.60%
XOM230609C001020002023-06-06 3:34PM EDT102.004.404.204.40+0.24+5.77%1066234.28%
XOM230609C001030002023-06-06 3:33PM EDT103.003.373.303.45+0.32+10.49%881,20530.18%
XOM230609C001040002023-06-06 3:56PM EDT104.002.442.432.53+0.39+19.02%1191,03926.17%
XOM230609C001050002023-06-06 3:59PM EDT105.001.701.691.74+0.31+22.30%9011,92524.22%
XOM230609C001060002023-06-06 3:59PM EDT106.001.091.071.10+0.19+21.11%2,7272,08023.10%
XOM230609C001070002023-06-06 3:59PM EDT107.000.640.630.64+0.10+18.52%2,8034,44922.66%
XOM230609C001080002023-06-06 3:59PM EDT108.000.310.300.33+0.01+3.33%2,1945,34022.17%
XOM230609C001090002023-06-06 3:52PM EDT109.000.150.150.18-0.02-11.76%9651,83723.10%
XOM230609C001100002023-06-06 3:58PM EDT110.000.080.080.09-0.03-27.27%8863,80123.63%
XOM230609C001110002023-06-06 3:50PM EDT111.000.040.040.05-0.02-33.33%2471,17824.81%
XOM230609C001120002023-06-06 3:07PM EDT112.000.030.020.03-0.01-25.00%1051,11526.37%
XOM230609C001130002023-06-06 3:59PM EDT113.000.020.010.03-0.02-50.00%3564230.08%
XOM230609C001140002023-06-06 3:38PM EDT114.000.010.000.02-0.02-66.67%3366531.64%
XOM230609C001150002023-06-06 2:56PM EDT115.000.010.000.01-0.01-50.00%7968232.03%
XOM230609C001160002023-06-06 1:37PM EDT116.000.010.000.020.00-829738.28%
XOM230609C001170002023-06-05 2:28PM EDT117.000.020.000.010.00-3582,35837.50%
XOM230609C001180002023-06-05 9:38AM EDT118.000.020.000.020.00-9059844.53%
XOM230609C001190002023-06-05 10:11AM EDT119.000.020.000.020.00-358147.27%
XOM230609C001200002023-06-05 3:12PM EDT120.000.010.000.020.00-12038750.00%
XOM230609C001210002023-06-05 9:33AM EDT121.000.020.000.010.00-160249.22%
XOM230609C001220002023-06-02 2:54PM EDT122.000.010.000.020.00-2420751.56%
XOM230609C001230002023-05-30 12:09PM EDT123.000.020.000.020.00-145154.69%
XOM230609C001240002023-06-02 3:30PM EDT124.000.020.000.020.00-32857.03%
XOM230609C001250002023-05-24 1:06PM EDT125.000.020.000.020.00-28159.38%
XOM230609C001260002023-06-05 9:55AM EDT126.000.010.000.020.00-25162.50%
XOM230609C001270002023-05-12 1:32PM EDT127.000.040.000.030.00-2667.19%
XOM230609C001290002023-05-02 2:14PM EDT129.000.100.000.090.00-1183.20%
XOM230609C001300002023-05-03 9:55AM EDT130.000.170.000.030.00-227875.00%
XOM230609C001350002023-05-02 10:49AM EDT135.000.090.000.030.00-2487.50%
XOM230609C001400002023-05-02 9:42AM EDT140.000.050.000.000.00-1150.00%
Ponepor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM230609P000600002023-05-22 11:41AM EDT60.000.020.000.010.00--5181.25%
XOM230609P000650002023-05-30 10:39AM EDT65.000.010.000.010.00--20156.25%
XOM230609P000700002023-05-30 2:00PM EDT70.000.010.000.010.00--10131.25%
XOM230609P000750002023-06-02 3:53PM EDT75.000.020.000.010.00-519112.50%
XOM230609P000800002023-06-05 9:38AM EDT80.000.010.000.020.00-1531399.22%
XOM230609P000850002023-06-02 9:46AM EDT85.000.010.000.010.00-102275.00%
XOM230609P000870002023-06-01 10:28AM EDT87.000.040.000.020.00--1671.88%
XOM230609P000880002023-06-05 9:40AM EDT88.000.010.000.020.00-154768.75%
XOM230609P000890002023-06-02 2:07PM EDT89.000.020.000.020.00-293065.63%
XOM230609P000900002023-06-06 12:42PM EDT90.000.020.000.01+0.01+100.00%228656.25%
XOM230609P000910002023-06-06 9:32AM EDT91.000.010.000.010.00-4013953.13%
XOM230609P000920002023-06-05 9:33AM EDT92.000.040.000.040.00-124658.59%
XOM230609P000930002023-06-06 1:16PM EDT93.000.010.000.05-0.01-50.00%1427256.25%
XOM230609P000940002023-06-05 10:20AM EDT94.000.030.010.030.00-715150.78%
XOM230609P000950002023-06-06 1:38PM EDT95.000.030.010.03+0.01+50.00%661,68849.61%
XOM230609P000960002023-06-05 12:57PM EDT96.000.020.010.030.00-638945.31%
XOM230609P000970002023-06-06 3:36PM EDT97.000.020.010.03-0.01-33.33%1459141.41%
XOM230609P000980002023-06-06 3:42PM EDT98.000.030.020.03-0.02-40.00%3271,78037.50%
XOM230609P000990002023-06-06 2:13PM EDT99.000.040.020.04-0.02-33.33%3834234.77%
XOM230609P001000002023-06-06 3:24PM EDT100.000.050.030.04-0.04-44.44%4041,64030.47%
XOM230609P001010002023-06-06 3:35PM EDT101.000.060.050.06-0.08-57.14%1,1851,67828.32%
XOM230609P001020002023-06-06 3:59PM EDT102.000.090.080.09-0.15-62.50%1,5331,18925.98%
XOM230609P001030002023-06-06 3:52PM EDT103.000.140.130.15-0.26-65.00%2931,22024.12%
XOM230609P001040002023-06-06 3:52PM EDT104.000.270.250.27-0.39-59.09%1,2711,65622.75%
XOM230609P001050002023-06-06 3:59PM EDT105.000.470.460.50-0.55-53.92%1,3232,77121.97%
XOM230609P001060002023-06-06 3:59PM EDT106.000.860.830.87-0.64-42.67%29884821.29%
XOM230609P001070002023-06-06 3:56PM EDT107.001.421.361.41-0.69-32.70%18697920.75%
XOM230609P001080002023-06-06 3:52PM EDT108.002.062.062.15-0.79-27.72%221,01621.29%
XOM230609P001090002023-06-06 3:55PM EDT109.003.002.863.00-0.55-15.49%1238721.88%
XOM230609P001100002023-06-06 3:35PM EDT110.003.803.803.95-0.52-12.04%4381624.22%
XOM230609P001110002023-06-06 11:00AM EDT111.005.114.754.95-0.54-9.56%316028.81%
XOM230609P001120002023-06-06 11:48AM EDT112.006.105.755.95+1.00+19.61%22333.20%
XOM230609P001130002023-06-05 9:45AM EDT113.005.806.707.050.00-32443.85%
XOM230609P001140002023-06-02 2:22PM EDT114.008.307.608.100.00-11251.17%
XOM230609P001150002023-05-31 2:39PM EDT115.0012.808.608.950.00-98045.51%
XOM230609P001160002023-06-05 10:42AM EDT116.0010.309.6010.100.00-1060.16%
XOM230609P001170002023-05-30 11:01AM EDT117.0013.7010.7010.950.00-20053.13%
XOM230609P001180002023-06-01 9:53AM EDT118.0016.6511.6512.100.00-1068.56%
XOM230609P001190002023-05-16 10:29AM EDT119.0015.8712.6513.050.00-1069.24%
XOM230609P001200002023-06-05 10:41AM EDT120.0014.2513.6014.100.00-3076.76%
XOM230609P001210002023-06-05 10:41AM EDT121.0015.2514.6514.950.00-3067.58%
XOM230609P001260002023-05-24 1:45PM EDT126.0018.5519.6520.050.00--050.00%
XOM230609P001280002023-06-05 10:41AM EDT128.0022.2521.6022.050.00-30101.95%