U.S. markets open in 1 hour

Exxon Mobil Corporation (XOM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
102.06+2.94 (+2.97%)
Al cierre: 04:03PM EDT
102.58 +0.52 (+0.51%)
Antes de la apertura del mercado: 08:29AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor7 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM221007C000630002022-09-27 11:07AM EDT63.0023.700.000.000.00--40.00%
XOM221007C000660002022-10-04 11:09AM EDT66.0028.650.000.000.00--10.00%
XOM221007C000730002022-09-30 3:00PM EDT73.0014.750.000.000.00-100.00%
XOM221007C000740002022-09-28 3:06PM EDT74.0014.700.000.000.00--10.00%
XOM221007C000750002022-09-30 12:31PM EDT75.0013.500.000.000.00-610.00%
XOM221007C000760002022-10-05 9:31AM EDT76.0020.900.000.000.00-10110.00%
XOM221007C000770002022-10-05 10:00AM EDT77.0020.710.000.000.00-120.00%
XOM221007C000780002022-09-26 1:30PM EDT78.007.300.000.000.00--10.00%
XOM221007C000790002022-10-03 11:27AM EDT79.0012.120.000.000.00-2550.00%
XOM221007C000800002022-10-06 2:56PM EDT80.0021.750.000.000.00-302370.00%
XOM221007C000810002022-09-27 2:14PM EDT81.005.710.000.000.00--290.00%
XOM221007C000820002022-10-05 12:16PM EDT82.0016.900.000.000.00-1071580.00%
XOM221007C000830002022-10-06 1:40PM EDT83.0018.800.000.000.00-2490.00%
XOM221007C000840002022-10-06 1:59PM EDT84.0018.030.000.000.00-1930.00%
XOM221007C000850002022-10-06 2:27PM EDT85.0017.050.000.000.00-722230.00%
XOM221007C000860002022-10-06 1:10PM EDT86.0015.500.000.000.00-196140.00%
XOM221007C000870002022-10-06 2:42PM EDT87.0014.800.000.000.00-416980.00%
XOM221007C000880002022-10-06 3:24PM EDT88.0013.700.000.000.00-531,0310.00%
XOM221007C000890002022-10-06 3:56PM EDT89.0013.000.000.000.00-287610.00%
XOM221007C000900002022-10-06 3:59PM EDT90.0012.100.000.000.00-1433,4560.00%
XOM221007C000910002022-10-06 3:59PM EDT91.0011.050.000.000.00-973,2890.00%
XOM221007C000920002022-10-06 3:09PM EDT92.009.660.000.000.00-1954,8540.00%
XOM221007C000930002022-10-06 3:59PM EDT93.009.060.000.000.00-2452,7690.00%
XOM221007C000940002022-10-06 3:39PM EDT94.007.940.000.000.00-2642,0020.00%
XOM221007C000950002022-10-06 3:59PM EDT95.007.030.000.000.00-3842,0720.00%
XOM221007C000960002022-10-06 3:59PM EDT96.006.050.000.000.00-2052,5470.00%
XOM221007C000970002022-10-06 3:59PM EDT97.005.060.000.000.00-6301,8730.00%
XOM221007C000980002022-10-06 3:59PM EDT98.004.150.000.000.00-2,1612,1440.00%
XOM221007C000990002022-10-06 3:59PM EDT99.003.180.000.000.00-2,2452,2920.00%
XOM221007C001000002022-10-06 3:59PM EDT100.002.290.000.000.00-9,2895,1900.00%
XOM221007C001010002022-10-06 3:59PM EDT101.001.580.000.000.00-15,4984,4770.00%
XOM221007C001020002022-10-06 3:59PM EDT102.000.970.000.000.00-13,5123,0820.00%
XOM221007C001030002022-10-06 3:59PM EDT103.000.580.000.000.00-8,5822,3926.25%
XOM221007C001040002022-10-06 3:59PM EDT104.000.290.000.000.00-5,1001,90712.50%
XOM221007C001050002022-10-06 3:59PM EDT105.000.160.000.000.00-12,3403,74612.50%
XOM221007C001060002022-10-06 3:59PM EDT106.000.080.000.000.00-1,8051,16325.00%
XOM221007C001070002022-10-06 3:59PM EDT107.000.050.000.000.00-50654425.00%
XOM221007C001080002022-10-06 3:58PM EDT108.000.030.000.000.00-48558625.00%
XOM221007C001090002022-10-06 3:59PM EDT109.000.020.000.000.00-6812825.00%
XOM221007C001100002022-10-06 3:59PM EDT110.000.010.000.000.00-15578525.00%
XOM221007C001110002022-10-06 3:52PM EDT111.000.010.000.000.00-1453850.00%
XOM221007C001150002022-10-06 2:54PM EDT115.000.020.000.000.00-131950.00%
XOM221007C001200002022-09-16 10:50AM EDT120.000.020.000.000.00-10046350.00%
XOM221007C001250002022-10-06 2:56PM EDT125.000.010.000.000.00-1950.00%
XOM221007C001300002022-10-06 3:52PM EDT130.000.010.000.000.00-211750.00%
Ponepor7 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM221007P000550002022-09-09 1:15PM EDT55.000.010.000.000.00-101050.00%
XOM221007P000600002022-09-28 10:46AM EDT60.000.010.000.000.00-107450.00%
XOM221007P000650002022-10-03 12:35PM EDT65.000.010.000.000.00-563550.00%
XOM221007P000660002022-09-28 3:28PM EDT66.000.010.000.000.00--6100.00%
XOM221007P000670002022-09-29 10:28AM EDT67.000.030.000.000.00--1100.00%
XOM221007P000680002022-09-27 1:43PM EDT68.000.080.000.000.00--1250.00%
XOM221007P000700002022-10-06 1:29PM EDT70.000.010.000.000.00-259750.00%
XOM221007P000710002022-09-30 2:54PM EDT71.000.030.000.000.00-113550.00%
XOM221007P000720002022-10-04 9:37AM EDT72.000.010.000.000.00-107850.00%
XOM221007P000730002022-10-03 10:34AM EDT73.000.010.000.000.00-55350.00%
XOM221007P000740002022-10-05 3:00PM EDT74.000.010.000.000.00-2563950.00%
XOM221007P000750002022-10-05 1:52PM EDT75.000.010.000.000.00-11,21850.00%
XOM221007P000760002022-10-04 3:50PM EDT76.000.010.000.000.00-769550.00%
XOM221007P000770002022-10-05 11:11AM EDT77.000.010.000.000.00-1125850.00%
XOM221007P000780002022-10-05 2:18PM EDT78.000.010.000.000.00-320150.00%
XOM221007P000790002022-10-04 3:57PM EDT79.000.010.000.000.00-6530550.00%
XOM221007P000800002022-10-06 2:54PM EDT80.000.010.000.000.00-132,83750.00%
XOM221007P000810002022-10-06 11:10AM EDT81.000.010.000.000.00-182150.00%
XOM221007P000820002022-10-06 2:38PM EDT82.000.010.000.000.00-2933850.00%
XOM221007P000830002022-10-06 1:24PM EDT83.000.010.000.000.00-3251450.00%
XOM221007P000840002022-10-06 3:39PM EDT84.000.010.000.000.00-143,30850.00%
XOM221007P000850002022-10-06 12:59PM EDT85.000.010.000.000.00-292,03150.00%
XOM221007P000860002022-10-06 3:20PM EDT86.000.010.000.000.00-1552,09750.00%
XOM221007P000870002022-10-06 3:09PM EDT87.000.010.000.000.00-1351,08050.00%
XOM221007P000880002022-10-06 3:49PM EDT88.000.010.000.000.00-1091,38950.00%
XOM221007P000890002022-10-06 2:06PM EDT89.000.020.000.000.00-1092,33950.00%
XOM221007P000900002022-10-06 3:49PM EDT90.000.010.000.000.00-4494,99750.00%
XOM221007P000910002022-10-06 3:14PM EDT91.000.010.000.000.00-402,18550.00%
XOM221007P000920002022-10-06 3:26PM EDT92.000.010.000.000.00-1962,82650.00%
XOM221007P000930002022-10-06 3:03PM EDT93.000.020.000.000.00-1731,74350.00%
XOM221007P000940002022-10-06 3:58PM EDT94.000.010.000.000.00-7172,65550.00%
XOM221007P000950002022-10-06 3:59PM EDT95.000.030.000.000.00-1,5432,06625.00%
XOM221007P000960002022-10-06 3:59PM EDT96.000.050.000.000.00-3,6662,88625.00%
XOM221007P000970002022-10-06 3:59PM EDT97.000.060.000.000.00-6,1512,29025.00%
XOM221007P000980002022-10-06 3:59PM EDT98.000.110.000.000.00-2,6772,48325.00%
XOM221007P000990002022-10-06 3:59PM EDT99.000.170.000.000.00-8,4672,33012.50%
XOM221007P001000002022-10-06 3:59PM EDT100.000.300.000.000.00-8,7033,27612.50%
XOM221007P001010002022-10-06 3:59PM EDT101.000.570.000.000.00-9,4432,7346.25%
XOM221007P001020002022-10-06 3:59PM EDT102.000.970.000.000.00-1,2965600.39%
XOM221007P001030002022-10-06 3:59PM EDT103.001.510.000.000.00-1841060.00%
XOM221007P001040002022-10-06 3:59PM EDT104.002.310.000.000.00-2241140.00%
XOM221007P001050002022-10-06 2:05PM EDT105.003.200.000.000.00-93600.00%
XOM221007P001060002022-10-06 11:53AM EDT106.005.050.000.000.00-330.00%
XOM221007P001080002022-09-12 2:12PM EDT108.0010.750.000.000.00--00.00%
XOM221007P001090002022-10-06 2:19PM EDT109.007.050.000.000.00-100.00%
XOM221007P001300002022-10-04 10:48AM EDT130.0036.300.000.000.00--00.00%