Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:24AM EST. Mercado abierto.
Llamadaspor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230203C00065000 | 2023-01-24 2:01PM EST | 65.00 | 48.90 | 49.40 | 49.75 | +0.85 | +1.77% | 1 | 6 | 221.09% |
| XOM230203C00070000 | 2023-01-05 1:38PM EST | 70.00 | 40.00 | 44.50 | 44.80 | 0.00 | - | - | 0 | 146.88% |
| XOM230203C00075000 | 2023-01-20 3:15PM EST | 75.00 | 37.78 | 39.40 | 39.75 | 0.00 | - | 6 | 6 | 170.31% |
| XOM230203C00080000 | 2023-01-27 3:27PM EST | 80.00 | 33.90 | 34.55 | 34.90 | -2.44 | -6.71% | 1 | 51 | 141.80% |
| XOM230203C00085000 | 2023-01-26 9:35AM EST | 85.00 | 30.40 | 29.35 | 29.80 | 0.00 | - | 1 | 22 | 133.01% |
| XOM230203C00090000 | 2023-01-20 3:08PM EST | 90.00 | 22.89 | 24.35 | 24.75 | 0.00 | - | 50 | 51 | 104.30% |
| XOM230203C00094000 | 2023-01-26 9:42AM EST | 94.00 | 22.00 | 20.50 | 20.80 | 0.00 | - | - | 2 | 64.06% |
| XOM230203C00095000 | 2023-01-27 1:30PM EST | 95.00 | 21.38 | 19.55 | 19.85 | 0.00 | - | 5 | 6 | 76.37% |
| XOM230203C00096000 | 2023-01-26 3:03PM EST | 96.00 | 21.23 | 18.65 | 18.80 | 0.00 | - | - | 0 | 76.56% |
| XOM230203C00097000 | 2023-01-09 1:18PM EST | 97.00 | 12.36 | 17.30 | 17.90 | 0.00 | - | - | 5 | 89.55% |
| XOM230203C00098000 | 2023-01-30 9:33AM EST | 98.00 | 17.50 | 16.60 | 16.85 | -0.75 | -4.11% | 1 | 1 | 69.14% |
| XOM230203C00099000 | 2023-01-12 2:24PM EST | 99.00 | 14.86 | 15.65 | 15.85 | 0.00 | - | 1 | 1 | 68.16% |
| XOM230203C00100000 | 2023-01-30 9:33AM EST | 100.00 | 15.30 | 14.60 | 14.80 | -1.07 | -6.54% | 1 | 185 | 58.01% |
| XOM230203C00101000 | 2023-01-20 1:20PM EST | 101.00 | 11.70 | 13.55 | 13.85 | 0.00 | - | 1 | 1 | 54.30% |
| XOM230203C00102000 | 2023-01-27 3:40PM EST | 102.00 | 14.50 | 12.65 | 13.00 | 0.00 | - | 2 | 32 | 62.50% |
| XOM230203C00103000 | 2023-01-27 9:47AM EST | 103.00 | 14.00 | 11.55 | 11.95 | 0.00 | - | 1 | 20 | 52.54% |
| XOM230203C00104000 | 2023-01-27 2:01PM EST | 104.00 | 12.27 | 10.55 | 10.95 | 0.00 | - | 2 | 19 | 61.04% |
| XOM230203C00105000 | 2023-01-27 2:21PM EST | 105.00 | 11.58 | 9.70 | 9.90 | 0.00 | - | 4 | 89 | 54.00% |
| XOM230203C00106000 | 2023-01-27 3:14PM EST | 106.00 | 10.46 | 8.70 | 9.00 | 0.00 | - | 16 | 31 | 54.00% |
| XOM230203C00107000 | 2023-01-27 3:59PM EST | 107.00 | 8.91 | 7.80 | 8.10 | 0.00 | - | 2 | 91 | 52.98% |
| XOM230203C00108000 | 2023-01-30 9:44AM EST | 108.00 | 6.65 | 7.00 | 7.15 | -1.80 | -21.30% | 4 | 234 | 49.61% |
| XOM230203C00109000 | 2023-01-27 11:10AM EST | 109.00 | 5.85 | 6.05 | 6.25 | -1.85 | -24.03% | 1 | 315 | 47.36% |
| XOM230203C00110000 | 2023-01-30 9:58AM EST | 110.00 | 4.77 | 5.25 | 5.40 | -1.53 | -24.29% | 16 | 1,048 | 45.75% |
| XOM230203C00111000 | 2023-01-30 9:50AM EST | 111.00 | 4.20 | 4.30 | 4.55 | -1.62 | -27.84% | 25 | 474 | 43.36% |
| XOM230203C00112000 | 2023-01-30 10:07AM EST | 112.00 | 3.85 | 3.60 | 3.80 | -1.00 | -20.62% | 24 | 699 | 42.29% |
| XOM230203C00113000 | 2023-01-30 9:55AM EST | 113.00 | 2.63 | 3.05 | 3.15 | -1.32 | -33.42% | 42 | 926 | 42.04% |
| XOM230203C00114000 | 2023-01-30 10:09AM EST | 114.00 | 2.49 | 2.48 | 2.50 | -0.71 | -22.19% | 224 | 520 | 40.58% |
| XOM230203C00115000 | 2023-01-30 10:09AM EST | 115.00 | 1.96 | 1.94 | 1.98 | -0.61 | -23.74% | 955 | 2,603 | 40.19% |
| XOM230203C00116000 | 2023-01-30 10:09AM EST | 116.00 | 1.50 | 1.47 | 1.53 | -0.53 | -26.11% | 791 | 1,560 | 39.77% |
| XOM230203C00117000 | 2023-01-30 10:08AM EST | 117.00 | 1.10 | 1.09 | 1.14 | -0.49 | -30.82% | 455 | 2,679 | 39.09% |
| XOM230203C00118000 | 2023-01-30 10:08AM EST | 118.00 | 0.83 | 0.77 | 0.82 | -0.33 | -28.45% | 554 | 2,843 | 38.36% |
| XOM230203C00119000 | 2023-01-30 10:07AM EST | 119.00 | 0.55 | 0.51 | 0.58 | -0.30 | -35.29% | 241 | 2,814 | 37.94% |
| XOM230203C00120000 | 2023-01-30 10:09AM EST | 120.00 | 0.38 | 0.38 | 0.40 | -0.22 | -36.67% | 498 | 2,259 | 37.60% |
| XOM230203C00121000 | 2023-01-30 10:09AM EST | 121.00 | 0.27 | 0.26 | 0.27 | -0.14 | -34.15% | 98 | 1,211 | 37.40% |
| XOM230203C00122000 | 2023-01-30 10:01AM EST | 122.00 | 0.16 | 0.16 | 0.18 | -0.14 | -46.67% | 35 | 783 | 37.31% |
| XOM230203C00123000 | 2023-01-30 10:04AM EST | 123.00 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 121 | 410 | 38.09% |
| XOM230203C00124000 | 2023-01-30 10:08AM EST | 124.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 54 | 408 | 38.67% |
| XOM230203C00125000 | 2023-01-30 10:03AM EST | 125.00 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 109 | 1,636 | 38.87% |
| XOM230203C00126000 | 2023-01-30 9:59AM EST | 126.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 7 | 372 | 40.63% |
| XOM230203C00127000 | 2023-01-27 11:53AM EST | 127.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 331 | 41.99% |
| XOM230203C00128000 | 2023-01-30 10:03AM EST | 128.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 159 | 159 | 42.97% |
| XOM230203C00129000 | 2023-01-27 1:32PM EST | 129.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 30 | 45.31% |
| XOM230203C00130000 | 2023-01-30 9:34AM EST | 130.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 35 | 292 | 48.05% |
| XOM230203C00131000 | 2023-01-30 10:03AM EST | 131.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 104 | 1,085 | 50.39% |
| XOM230203C00132000 | 2023-01-30 9:54AM EST | 132.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 91 | 24 | 50.00% |
| XOM230203C00135000 | 2023-01-30 10:05AM EST | 135.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 273 | 56 | 55.47% |
| XOM230203C00140000 | 2023-01-06 3:48PM EST | 140.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 63.28% |
| XOM230203C00150000 | 2023-01-12 3:58PM EST | 150.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 85.94% |
| XOM230203C00165000 | 2023-01-27 2:45PM EST | 165.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 132.03% |
Ponepor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230203P00060000 | 2023-01-23 12:28PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 85 | 181.25% |
| XOM230203P00070000 | 2023-01-26 1:37PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 137.50% |
| XOM230203P00075000 | 2023-01-30 9:48AM EST | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 30 | 118.75% |
| XOM230203P00080000 | 2023-01-24 3:09PM EST | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 115.63% |
| XOM230203P00085000 | 2023-01-26 1:38PM EST | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 130 | 96.88% |
| XOM230203P00090000 | 2023-01-26 12:12PM EST | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 545 | 76.56% |
| XOM230203P00094000 | 2023-01-27 12:45PM EST | 94.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 271 | 69.53% |
| XOM230203P00095000 | 2023-01-30 9:53AM EST | 95.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 2,910 | 67.97% |
| XOM230203P00096000 | 2023-01-30 9:46AM EST | 96.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 901 | 135 | 64.45% |
| XOM230203P00097000 | 2023-01-27 1:32PM EST | 97.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 1 | 128 | 64.06% |
| XOM230203P00098000 | 2023-01-27 1:45PM EST | 98.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 32 | 253 | 60.55% |
| XOM230203P00099000 | 2023-01-26 3:46PM EST | 99.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 23 | 122 | 58.98% |
| XOM230203P00100000 | 2023-01-30 10:08AM EST | 100.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 88 | 768 | 58.79% |
| XOM230203P00101000 | 2023-01-30 10:03AM EST | 101.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 12 | 296 | 55.86% |
| XOM230203P00102000 | 2023-01-30 9:49AM EST | 102.00 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 5 | 572 | 53.91% |
| XOM230203P00103000 | 2023-01-30 10:06AM EST | 103.00 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 161 | 389 | 51.95% |
| XOM230203P00104000 | 2023-01-30 10:08AM EST | 104.00 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 227 | 3,265 | 50.20% |
| XOM230203P00105000 | 2023-01-30 10:00AM EST | 105.00 | 0.18 | 0.16 | 0.17 | +0.04 | +28.57% | 93 | 1,146 | 48.93% |
| XOM230203P00106000 | 2023-01-30 10:07AM EST | 106.00 | 0.20 | 0.19 | 0.21 | +0.03 | +17.65% | 398 | 534 | 46.97% |
| XOM230203P00107000 | 2023-01-30 10:03AM EST | 107.00 | 0.28 | 0.25 | 0.28 | +0.05 | +21.74% | 146 | 448 | 45.90% |
| XOM230203P00108000 | 2023-01-30 10:06AM EST | 108.00 | 0.35 | 0.34 | 0.38 | +0.07 | +25.00% | 108 | 1,124 | 45.12% |
| XOM230203P00109000 | 2023-01-30 10:08AM EST | 109.00 | 0.45 | 0.45 | 0.48 | +0.07 | +18.42% | 122 | 1,227 | 43.46% |
| XOM230203P00110000 | 2023-01-30 10:08AM EST | 110.00 | 0.61 | 0.60 | 0.64 | +0.08 | +15.09% | 559 | 2,727 | 42.63% |
| XOM230203P00111000 | 2023-01-30 10:08AM EST | 111.00 | 0.79 | 0.80 | 0.85 | +0.13 | +19.70% | 227 | 2,392 | 41.94% |
| XOM230203P00112000 | 2023-01-30 10:06AM EST | 112.00 | 1.09 | 1.08 | 1.16 | +0.19 | +21.11% | 173 | 4,776 | 42.29% |
| XOM230203P00113000 | 2023-01-30 10:07AM EST | 113.00 | 1.40 | 1.36 | 1.43 | +0.28 | +25.00% | 717 | 1,763 | 40.48% |
| XOM230203P00114000 | 2023-01-30 10:08AM EST | 114.00 | 1.74 | 1.77 | 1.83 | +0.26 | +17.57% | 364 | 1,620 | 39.99% |
| XOM230203P00115000 | 2023-01-30 10:04AM EST | 115.00 | 2.35 | 2.23 | 2.30 | +0.51 | +27.72% | 1,323 | 6,621 | 39.45% |
| XOM230203P00116000 | 2023-01-30 10:08AM EST | 116.00 | 2.74 | 2.76 | 2.88 | +0.43 | +18.61% | 102 | 1,087 | 39.60% |
| XOM230203P00117000 | 2023-01-30 9:59AM EST | 117.00 | 3.70 | 3.35 | 3.50 | +0.92 | +33.09% | 29 | 417 | 39.11% |
| XOM230203P00118000 | 2023-01-30 9:47AM EST | 118.00 | 4.40 | 4.00 | 4.20 | +1.05 | +31.34% | 17 | 333 | 38.82% |
| XOM230203P00119000 | 2023-01-30 9:52AM EST | 119.00 | 5.40 | 4.80 | 5.10 | +1.20 | +28.57% | 6 | 157 | 41.99% |
| XOM230203P00120000 | 2023-01-27 3:30PM EST | 120.00 | 4.40 | 5.60 | 5.80 | 0.00 | - | 73 | 45 | 38.87% |
| XOM230203P00121000 | 2023-01-27 10:59AM EST | 121.00 | 5.15 | 6.40 | 6.75 | 0.00 | - | 8 | 4 | 41.70% |
| XOM230203P00122000 | 2023-01-27 2:39PM EST | 122.00 | 6.10 | 7.50 | 8.00 | 0.00 | - | 2 | 3 | 53.96% |
| XOM230203P00123000 | 2023-01-27 10:23AM EST | 123.00 | 6.06 | 8.30 | 8.60 | 0.00 | - | 2 | 11 | 43.95% |
| XOM230203P00124000 | 2023-01-27 9:52AM EST | 124.00 | 7.30 | 9.30 | 9.55 | 0.00 | - | 5 | 5 | 45.12% |
| XOM230203P00125000 | 2023-01-27 3:57PM EST | 125.00 | 9.30 | 10.20 | 10.70 | 0.00 | - | 76 | 93 | 55.91% |
| XOM230203P00127000 | 2023-01-30 9:43AM EST | 127.00 | 13.11 | 12.30 | 12.75 | +3.01 | +29.80% | 15 | 15 | 53.71% |
| XOM230203P00130000 | 2023-01-27 1:00PM EST | 130.00 | 13.75 | 15.25 | 15.85 | 0.00 | - | 600 | 0 | 65.04% |
| XOM230203P00140000 | 2023-01-27 9:31AM EST | 140.00 | 23.41 | 25.45 | 26.00 | 0.00 | - | 1 | 1 | 106.64% |
| XOM230203P00150000 | 2023-01-27 9:31AM EST | 150.00 | 33.42 | 35.15 | 35.75 | 0.00 | - | 1 | 1 | 106.64% |
| XOM230203P00155000 | 2023-01-04 9:36AM EST | 155.00 | 48.85 | 40.25 | 40.60 | 0.00 | - | - | 0 | 112.50% |
© 2023 Yahoo. Todos los derechos reservados.
