U.S. markets closed

Exxon Mobil Corporation (XOM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
117.58-1.89 (-1.58%)
Al cierre: 04:01PM EDT
117.60 +0.02 (+0.02%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM231006C000800002023-09-05 12:16PM EDT80.0035.2037.4538.000.00-33148.05%
XOM231006C000900002023-08-28 12:55PM EDT90.0020.0026.7027.750.00--10110.94%
XOM231006C000950002023-09-25 3:57PM EDT95.0021.4522.4523.000.00-1189.06%
XOM231006C000960002023-09-25 11:43AM EDT96.0020.1021.5521.950.00-6687.70%
XOM231006C000970002023-09-25 10:42AM EDT97.0018.7520.4520.900.00-4576.17%
XOM231006C000980002023-09-19 11:53AM EDT98.0019.6519.6019.900.00--580.27%
XOM231006C000990002023-09-22 3:03PM EDT99.0016.7018.5018.950.00--374.41%
XOM231006C001000002023-09-29 3:35PM EDT100.0017.7317.6017.95+0.90+5.35%61174.80%
XOM231006C001020002023-09-27 12:23PM EDT102.0016.8915.5515.900.00-31763.48%
XOM231006C001030002023-09-26 11:52AM EDT103.0013.4514.6014.950.00-5763.48%
XOM231006C001040002023-09-29 12:45PM EDT104.0013.8513.6013.90-0.90-6.10%361058.01%
XOM231006C001050002023-09-29 12:44PM EDT105.0012.6812.5012.95-2.32-15.47%9852.64%
XOM231006C001060002023-09-29 12:17PM EDT106.0011.7811.6011.90-2.10-15.13%447450.68%
XOM231006C001070002023-09-29 10:25AM EDT107.0010.4010.6010.95-1.35-11.49%11656.54%
XOM231006C001080002023-09-29 1:09PM EDT108.009.369.609.95-2.72-22.52%1112152.34%
XOM231006C001090002023-09-29 3:20PM EDT109.008.708.608.95-2.45-21.97%82648.15%
XOM231006C001100002023-09-29 2:14PM EDT110.007.187.658.00-2.46-25.52%13312045.56%
XOM231006C001110002023-09-29 2:09PM EDT111.006.306.707.05-2.10-25.00%69842.68%
XOM231006C001120002023-09-29 3:59PM EDT112.005.905.806.15-1.70-22.37%19436840.77%
XOM231006C001130002023-09-29 3:42PM EDT113.004.904.805.10-1.66-25.30%7215434.67%
XOM231006C001140002023-09-29 3:03PM EDT114.004.004.054.35-1.85-31.62%13668235.30%
XOM231006C001150002023-09-29 3:58PM EDT115.003.393.253.45-1.26-27.10%33677131.69%
XOM231006C001160002023-09-29 3:47PM EDT116.002.622.562.68-1.43-35.31%7991,59329.79%
XOM231006C001170002023-09-29 3:59PM EDT117.001.931.951.98-1.47-43.24%9702,47827.91%
XOM231006C001180002023-09-29 3:59PM EDT118.001.351.401.42-1.29-48.86%2,4151,26526.91%
XOM231006C001190002023-09-29 3:59PM EDT119.000.960.950.97-1.09-53.17%2,3532,18326.10%
XOM231006C001200002023-09-29 3:59PM EDT120.000.640.610.63-0.82-56.16%2,9174,99125.49%
XOM231006C001210002023-09-29 3:59PM EDT121.000.380.370.40-0.69-64.49%1,2182,99625.29%
XOM231006C001220002023-09-29 3:53PM EDT122.000.250.220.24-0.48-65.75%50693525.10%
XOM231006C001230002023-09-29 3:59PM EDT123.000.140.120.14-0.34-70.83%7842,00925.00%
XOM231006C001240002023-09-29 3:49PM EDT124.000.080.070.09-0.24-75.00%1,04370425.78%
XOM231006C001250002023-09-29 3:32PM EDT125.000.060.050.06-0.13-68.42%4431,03826.56%
XOM231006C001260002023-09-29 3:07PM EDT126.000.040.020.04-0.09-69.23%2341,94127.54%
XOM231006C001270002023-09-29 3:02PM EDT127.000.030.010.03-0.06-66.67%1071,21328.71%
XOM231006C001280002023-09-29 3:55PM EDT128.000.010.000.04-0.03-75.00%521132.62%
XOM231006C001290002023-09-29 3:00PM EDT129.000.020.000.02-0.05-71.43%45532.03%
XOM231006C001300002023-09-29 11:04AM EDT130.000.010.000.02-0.03-75.00%1347233.99%
XOM231006C001310002023-09-29 2:57PM EDT131.000.010.000.01-0.02-66.67%332833.59%
XOM231006C001320002023-09-29 10:26AM EDT132.000.010.000.03-0.01-50.00%14940.63%
XOM231006C001350002023-09-28 9:53AM EDT135.000.010.000.020.00-35244.92%
XOM231006C001400002023-09-28 9:33AM EDT140.000.010.000.020.00-53851.56%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM231006P000900002023-09-01 9:53AM EDT90.000.030.000.310.00-11109.18%
XOM231006P000930002023-08-30 10:18AM EDT93.000.140.000.020.00-2167.97%
XOM231006P000940002023-09-08 2:27PM EDT94.000.040.000.020.00-2265.63%
XOM231006P000950002023-09-27 11:13AM EDT95.000.020.000.020.00-31762.50%
XOM231006P000960002023-09-26 10:31AM EDT96.000.010.000.030.00-112362.50%
XOM231006P000970002023-09-21 2:25PM EDT97.000.020.000.030.00-72859.38%
XOM231006P000980002023-09-21 10:50AM EDT98.000.040.000.030.00-116056.25%
XOM231006P000990002023-09-22 2:55PM EDT99.000.030.000.030.00-246053.91%
XOM231006P001000002023-09-29 10:19AM EDT100.000.010.000.010.00-589248.44%
XOM231006P001010002023-09-29 10:36AM EDT101.000.020.000.02+0.01+100.00%152750.00%
XOM231006P001020002023-09-28 1:12PM EDT102.000.020.000.040.00-3114051.56%
XOM231006P001030002023-09-29 3:20PM EDT103.000.020.000.020.00-1927644.14%
XOM231006P001040002023-09-29 2:45PM EDT104.000.020.010.020.00-14742341.41%
XOM231006P001050002023-09-29 11:21AM EDT105.000.020.010.030.00-3456040.63%
XOM231006P001060002023-09-29 3:35PM EDT106.000.030.010.030.00-181,01037.50%
XOM231006P001070002023-09-29 3:43PM EDT107.000.030.030.04-0.02-40.00%5439336.13%
XOM231006P001080002023-09-29 3:49PM EDT108.000.050.030.050.00-21822834.38%
XOM231006P001090002023-09-29 3:31PM EDT109.000.080.060.07+0.03+60.00%6791,46433.01%
XOM231006P001100002023-09-29 3:57PM EDT110.000.100.080.10+0.02+25.00%7831,91431.84%
XOM231006P001110002023-09-29 3:57PM EDT111.000.140.130.14-0.02-12.50%37716430.57%
XOM231006P001120002023-09-29 3:59PM EDT112.000.210.180.21+0.06+40.00%2291,48229.74%
XOM231006P001130002023-09-29 3:58PM EDT113.000.300.280.30+0.10+50.00%47758528.61%
XOM231006P001140002023-09-29 3:58PM EDT114.000.410.410.45+0.10+32.26%9891,30228.08%
XOM231006P001150002023-09-29 3:59PM EDT115.000.630.610.63+0.22+53.66%2,1081,92326.91%
XOM231006P001160002023-09-29 3:59PM EDT116.000.880.870.89+0.30+51.72%1,67384826.03%
XOM231006P001170002023-09-29 3:59PM EDT117.001.231.191.24+0.43+53.75%2,9981,23625.20%
XOM231006P001180002023-09-29 3:59PM EDT118.001.681.631.68+0.58+52.73%9771,54024.24%
XOM231006P001190002023-09-29 3:59PM EDT119.002.222.152.24+0.78+54.17%5561,23423.44%
XOM231006P001200002023-09-29 3:26PM EDT120.003.052.792.98+1.16+61.38%40666824.07%
XOM231006P001210002023-09-29 3:27PM EDT121.003.903.503.85+1.11+39.78%1614326.03%
XOM231006P001220002023-09-29 1:54PM EDT122.005.104.404.65+1.90+59.37%369824.76%
XOM231006P001230002023-09-29 10:31AM EDT123.006.105.305.60+2.20+56.41%18226.66%
XOM231006P001240002023-09-29 11:56AM EDT124.006.856.206.60+1.05+18.10%49030.13%
XOM231006P001250002023-09-28 10:49AM EDT125.005.507.157.600.00-42333.50%
XOM231006P001260002023-09-29 11:25AM EDT126.008.108.208.60+1.90+30.65%2436.72%
XOM231006P001400002023-09-21 12:28PM EDT140.0023.9522.2522.600.00--075.78%