XOM - Exxon Mobil Corporation
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Llamadaspor9 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230609C00070000 | 2023-06-05 1:20PM EDT | 70.00 | 36.05 | 35.95 | 36.50 | 0.00 | - | 1 | 2 | 179.30% |
| XOM230609C00075000 | 2023-06-02 11:02AM EDT | 75.00 | 30.85 | 31.00 | 31.50 | 0.00 | - | 10 | 14 | 159.38% |
| XOM230609C00080000 | 2023-06-02 2:46PM EDT | 80.00 | 25.98 | 26.00 | 26.45 | 0.00 | - | 1 | 1 | 127.34% |
| XOM230609C00085000 | 2023-06-01 10:24AM EDT | 85.00 | 17.05 | 20.95 | 21.50 | 0.00 | - | 1 | 3 | 103.13% |
| XOM230609C00090000 | 2023-05-19 9:55AM EDT | 90.00 | 17.25 | 16.05 | 16.45 | 0.00 | - | 2 | 2 | 83.98% |
| XOM230609C00093000 | 2023-05-26 12:53PM EDT | 93.00 | 12.55 | 13.00 | 13.45 | 0.00 | - | 1 | 1 | 66.41% |
| XOM230609C00094000 | 2023-06-01 9:32AM EDT | 94.00 | 8.00 | 12.05 | 12.45 | 0.00 | - | - | 1 | 64.84% |
| XOM230609C00095000 | 2023-06-01 12:31PM EDT | 95.00 | 9.52 | 11.05 | 11.50 | 0.00 | - | 1 | 14 | 62.89% |
| XOM230609C00096000 | 2023-05-30 1:08PM EDT | 96.00 | 8.05 | 10.00 | 10.50 | 0.00 | - | 13 | 13 | 55.47% |
| XOM230609C00097000 | 2023-05-31 3:50PM EDT | 97.00 | 5.90 | 9.05 | 9.45 | 0.00 | - | 1 | 2 | 50.78% |
| XOM230609C00098000 | 2023-06-02 11:26AM EDT | 98.00 | 7.75 | 8.15 | 8.35 | 0.00 | - | 4 | 59 | 53.71% |
| XOM230609C00099000 | 2023-06-02 3:51PM EDT | 99.00 | 6.84 | 7.15 | 7.35 | 0.00 | - | 306 | 313 | 48.34% |
| XOM230609C00100000 | 2023-06-06 3:42PM EDT | 100.00 | 6.18 | 6.15 | 6.35 | -0.13 | -2.06% | 10 | 100 | 42.97% |
| XOM230609C00101000 | 2023-06-06 1:04PM EDT | 101.00 | 4.80 | 5.20 | 5.35 | +0.10 | +2.13% | 24 | 108 | 37.60% |
| XOM230609C00102000 | 2023-06-06 3:34PM EDT | 102.00 | 4.40 | 4.20 | 4.40 | +0.24 | +5.77% | 10 | 662 | 34.28% |
| XOM230609C00103000 | 2023-06-06 3:33PM EDT | 103.00 | 3.37 | 3.30 | 3.45 | +0.32 | +10.49% | 88 | 1,205 | 30.18% |
| XOM230609C00104000 | 2023-06-06 3:56PM EDT | 104.00 | 2.44 | 2.43 | 2.53 | +0.39 | +19.02% | 119 | 1,039 | 26.17% |
| XOM230609C00105000 | 2023-06-06 3:59PM EDT | 105.00 | 1.70 | 1.69 | 1.74 | +0.31 | +22.30% | 901 | 1,925 | 24.22% |
| XOM230609C00106000 | 2023-06-06 3:59PM EDT | 106.00 | 1.09 | 1.07 | 1.10 | +0.19 | +21.11% | 2,727 | 2,080 | 23.10% |
| XOM230609C00107000 | 2023-06-06 3:59PM EDT | 107.00 | 0.64 | 0.63 | 0.64 | +0.10 | +18.52% | 2,803 | 4,449 | 22.66% |
| XOM230609C00108000 | 2023-06-06 3:59PM EDT | 108.00 | 0.31 | 0.30 | 0.33 | +0.01 | +3.33% | 2,194 | 5,340 | 22.17% |
| XOM230609C00109000 | 2023-06-06 3:52PM EDT | 109.00 | 0.15 | 0.15 | 0.18 | -0.02 | -11.76% | 965 | 1,837 | 23.10% |
| XOM230609C00110000 | 2023-06-06 3:58PM EDT | 110.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 886 | 3,801 | 23.63% |
| XOM230609C00111000 | 2023-06-06 3:50PM EDT | 111.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 247 | 1,178 | 24.81% |
| XOM230609C00112000 | 2023-06-06 3:07PM EDT | 112.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 105 | 1,115 | 26.37% |
| XOM230609C00113000 | 2023-06-06 3:59PM EDT | 113.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 35 | 642 | 30.08% |
| XOM230609C00114000 | 2023-06-06 3:38PM EDT | 114.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 33 | 665 | 31.64% |
| XOM230609C00115000 | 2023-06-06 2:56PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 79 | 682 | 32.03% |
| XOM230609C00116000 | 2023-06-06 1:37PM EDT | 116.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 297 | 38.28% |
| XOM230609C00117000 | 2023-06-05 2:28PM EDT | 117.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 358 | 2,358 | 37.50% |
| XOM230609C00118000 | 2023-06-05 9:38AM EDT | 118.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 90 | 598 | 44.53% |
| XOM230609C00119000 | 2023-06-05 10:11AM EDT | 119.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 581 | 47.27% |
| XOM230609C00120000 | 2023-06-05 3:12PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 120 | 387 | 50.00% |
| XOM230609C00121000 | 2023-06-05 9:33AM EDT | 121.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 602 | 49.22% |
| XOM230609C00122000 | 2023-06-02 2:54PM EDT | 122.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 207 | 51.56% |
| XOM230609C00123000 | 2023-05-30 12:09PM EDT | 123.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 51 | 54.69% |
| XOM230609C00124000 | 2023-06-02 3:30PM EDT | 124.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 28 | 57.03% |
| XOM230609C00125000 | 2023-05-24 1:06PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 81 | 59.38% |
| XOM230609C00126000 | 2023-06-05 9:55AM EDT | 126.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 51 | 62.50% |
| XOM230609C00127000 | 2023-05-12 1:32PM EDT | 127.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 67.19% |
| XOM230609C00129000 | 2023-05-02 2:14PM EDT | 129.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 83.20% |
| XOM230609C00130000 | 2023-05-03 9:55AM EDT | 130.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 2 | 278 | 75.00% |
| XOM230609C00135000 | 2023-05-02 10:49AM EDT | 135.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 87.50% |
| XOM230609C00140000 | 2023-05-02 9:42AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Ponepor9 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230609P00060000 | 2023-05-22 11:41AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 181.25% |
| XOM230609P00065000 | 2023-05-30 10:39AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 156.25% |
| XOM230609P00070000 | 2023-05-30 2:00PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 131.25% |
| XOM230609P00075000 | 2023-06-02 3:53PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 112.50% |
| XOM230609P00080000 | 2023-06-05 9:38AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 313 | 99.22% |
| XOM230609P00085000 | 2023-06-02 9:46AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 75.00% |
| XOM230609P00087000 | 2023-06-01 10:28AM EDT | 87.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 16 | 71.88% |
| XOM230609P00088000 | 2023-06-05 9:40AM EDT | 88.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 47 | 68.75% |
| XOM230609P00089000 | 2023-06-02 2:07PM EDT | 89.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 30 | 65.63% |
| XOM230609P00090000 | 2023-06-06 12:42PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 286 | 56.25% |
| XOM230609P00091000 | 2023-06-06 9:32AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 139 | 53.13% |
| XOM230609P00092000 | 2023-06-05 9:33AM EDT | 92.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 12 | 46 | 58.59% |
| XOM230609P00093000 | 2023-06-06 1:16PM EDT | 93.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 142 | 72 | 56.25% |
| XOM230609P00094000 | 2023-06-05 10:20AM EDT | 94.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 151 | 50.78% |
| XOM230609P00095000 | 2023-06-06 1:38PM EDT | 95.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 66 | 1,688 | 49.61% |
| XOM230609P00096000 | 2023-06-05 12:57PM EDT | 96.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 389 | 45.31% |
| XOM230609P00097000 | 2023-06-06 3:36PM EDT | 97.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 14 | 591 | 41.41% |
| XOM230609P00098000 | 2023-06-06 3:42PM EDT | 98.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 327 | 1,780 | 37.50% |
| XOM230609P00099000 | 2023-06-06 2:13PM EDT | 99.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 38 | 342 | 34.77% |
| XOM230609P00100000 | 2023-06-06 3:24PM EDT | 100.00 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 404 | 1,640 | 30.47% |
| XOM230609P00101000 | 2023-06-06 3:35PM EDT | 101.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 1,185 | 1,678 | 28.32% |
| XOM230609P00102000 | 2023-06-06 3:59PM EDT | 102.00 | 0.09 | 0.08 | 0.09 | -0.15 | -62.50% | 1,533 | 1,189 | 25.98% |
| XOM230609P00103000 | 2023-06-06 3:52PM EDT | 103.00 | 0.14 | 0.13 | 0.15 | -0.26 | -65.00% | 293 | 1,220 | 24.12% |
| XOM230609P00104000 | 2023-06-06 3:52PM EDT | 104.00 | 0.27 | 0.25 | 0.27 | -0.39 | -59.09% | 1,271 | 1,656 | 22.75% |
| XOM230609P00105000 | 2023-06-06 3:59PM EDT | 105.00 | 0.47 | 0.46 | 0.50 | -0.55 | -53.92% | 1,323 | 2,771 | 21.97% |
| XOM230609P00106000 | 2023-06-06 3:59PM EDT | 106.00 | 0.86 | 0.83 | 0.87 | -0.64 | -42.67% | 298 | 848 | 21.29% |
| XOM230609P00107000 | 2023-06-06 3:56PM EDT | 107.00 | 1.42 | 1.36 | 1.41 | -0.69 | -32.70% | 186 | 979 | 20.75% |
| XOM230609P00108000 | 2023-06-06 3:52PM EDT | 108.00 | 2.06 | 2.06 | 2.15 | -0.79 | -27.72% | 22 | 1,016 | 21.29% |
| XOM230609P00109000 | 2023-06-06 3:55PM EDT | 109.00 | 3.00 | 2.86 | 3.00 | -0.55 | -15.49% | 12 | 387 | 21.88% |
| XOM230609P00110000 | 2023-06-06 3:35PM EDT | 110.00 | 3.80 | 3.80 | 3.95 | -0.52 | -12.04% | 43 | 816 | 24.22% |
| XOM230609P00111000 | 2023-06-06 11:00AM EDT | 111.00 | 5.11 | 4.75 | 4.95 | -0.54 | -9.56% | 3 | 160 | 28.81% |
| XOM230609P00112000 | 2023-06-06 11:48AM EDT | 112.00 | 6.10 | 5.75 | 5.95 | +1.00 | +19.61% | 2 | 23 | 33.20% |
| XOM230609P00113000 | 2023-06-05 9:45AM EDT | 113.00 | 5.80 | 6.70 | 7.05 | 0.00 | - | 3 | 24 | 43.85% |
| XOM230609P00114000 | 2023-06-02 2:22PM EDT | 114.00 | 8.30 | 7.60 | 8.10 | 0.00 | - | 11 | 2 | 51.17% |
| XOM230609P00115000 | 2023-05-31 2:39PM EDT | 115.00 | 12.80 | 8.60 | 8.95 | 0.00 | - | 98 | 0 | 45.51% |
| XOM230609P00116000 | 2023-06-05 10:42AM EDT | 116.00 | 10.30 | 9.60 | 10.10 | 0.00 | - | 1 | 0 | 60.16% |
| XOM230609P00117000 | 2023-05-30 11:01AM EDT | 117.00 | 13.70 | 10.70 | 10.95 | 0.00 | - | 20 | 0 | 53.13% |
| XOM230609P00118000 | 2023-06-01 9:53AM EDT | 118.00 | 16.65 | 11.65 | 12.10 | 0.00 | - | 1 | 0 | 68.56% |
| XOM230609P00119000 | 2023-05-16 10:29AM EDT | 119.00 | 15.87 | 12.65 | 13.05 | 0.00 | - | 1 | 0 | 69.24% |
| XOM230609P00120000 | 2023-06-05 10:41AM EDT | 120.00 | 14.25 | 13.60 | 14.10 | 0.00 | - | 3 | 0 | 76.76% |
| XOM230609P00121000 | 2023-06-05 10:41AM EDT | 121.00 | 15.25 | 14.65 | 14.95 | 0.00 | - | 3 | 0 | 67.58% |
| XOM230609P00126000 | 2023-05-24 1:45PM EDT | 126.00 | 18.55 | 19.65 | 20.05 | 0.00 | - | - | 0 | 50.00% |
| XOM230609P00128000 | 2023-06-05 10:41AM EDT | 128.00 | 22.25 | 21.60 | 22.05 | 0.00 | - | 3 | 0 | 101.95% |
© 2023 Yahoo. Todos los derechos reservados.