U.S. markets close in 5 hours 36 minutes

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
114.64-0.97 (-0.84%)
A partir del 10:24AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor3 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM230203C000650002023-01-24 2:01PM EST65.0048.9049.4049.75+0.85+1.77%16221.09%
XOM230203C000700002023-01-05 1:38PM EST70.0040.0044.5044.800.00--0146.88%
XOM230203C000750002023-01-20 3:15PM EST75.0037.7839.4039.750.00-66170.31%
XOM230203C000800002023-01-27 3:27PM EST80.0033.9034.5534.90-2.44-6.71%151141.80%
XOM230203C000850002023-01-26 9:35AM EST85.0030.4029.3529.800.00-122133.01%
XOM230203C000900002023-01-20 3:08PM EST90.0022.8924.3524.750.00-5051104.30%
XOM230203C000940002023-01-26 9:42AM EST94.0022.0020.5020.800.00--264.06%
XOM230203C000950002023-01-27 1:30PM EST95.0021.3819.5519.850.00-5676.37%
XOM230203C000960002023-01-26 3:03PM EST96.0021.2318.6518.800.00--076.56%
XOM230203C000970002023-01-09 1:18PM EST97.0012.3617.3017.900.00--589.55%
XOM230203C000980002023-01-30 9:33AM EST98.0017.5016.6016.85-0.75-4.11%1169.14%
XOM230203C000990002023-01-12 2:24PM EST99.0014.8615.6515.850.00-1168.16%
XOM230203C001000002023-01-30 9:33AM EST100.0015.3014.6014.80-1.07-6.54%118558.01%
XOM230203C001010002023-01-20 1:20PM EST101.0011.7013.5513.850.00-1154.30%
XOM230203C001020002023-01-27 3:40PM EST102.0014.5012.6513.000.00-23262.50%
XOM230203C001030002023-01-27 9:47AM EST103.0014.0011.5511.950.00-12052.54%
XOM230203C001040002023-01-27 2:01PM EST104.0012.2710.5510.950.00-21961.04%
XOM230203C001050002023-01-27 2:21PM EST105.0011.589.709.900.00-48954.00%
XOM230203C001060002023-01-27 3:14PM EST106.0010.468.709.000.00-163154.00%
XOM230203C001070002023-01-27 3:59PM EST107.008.917.808.100.00-29152.98%
XOM230203C001080002023-01-30 9:44AM EST108.006.657.007.15-1.80-21.30%423449.61%
XOM230203C001090002023-01-27 11:10AM EST109.005.856.056.25-1.85-24.03%131547.36%
XOM230203C001100002023-01-30 9:58AM EST110.004.775.255.40-1.53-24.29%161,04845.75%
XOM230203C001110002023-01-30 9:50AM EST111.004.204.304.55-1.62-27.84%2547443.36%
XOM230203C001120002023-01-30 10:07AM EST112.003.853.603.80-1.00-20.62%2469942.29%
XOM230203C001130002023-01-30 9:55AM EST113.002.633.053.15-1.32-33.42%4292642.04%
XOM230203C001140002023-01-30 10:09AM EST114.002.492.482.50-0.71-22.19%22452040.58%
XOM230203C001150002023-01-30 10:09AM EST115.001.961.941.98-0.61-23.74%9552,60340.19%
XOM230203C001160002023-01-30 10:09AM EST116.001.501.471.53-0.53-26.11%7911,56039.77%
XOM230203C001170002023-01-30 10:08AM EST117.001.101.091.14-0.49-30.82%4552,67939.09%
XOM230203C001180002023-01-30 10:08AM EST118.000.830.770.82-0.33-28.45%5542,84338.36%
XOM230203C001190002023-01-30 10:07AM EST119.000.550.510.58-0.30-35.29%2412,81437.94%
XOM230203C001200002023-01-30 10:09AM EST120.000.380.380.40-0.22-36.67%4982,25937.60%
XOM230203C001210002023-01-30 10:09AM EST121.000.270.260.27-0.14-34.15%981,21137.40%
XOM230203C001220002023-01-30 10:01AM EST122.000.160.160.18-0.14-46.67%3578337.31%
XOM230203C001230002023-01-30 10:04AM EST123.000.130.110.13-0.04-23.53%12141038.09%
XOM230203C001240002023-01-30 10:08AM EST124.000.080.080.09-0.03-27.27%5440838.67%
XOM230203C001250002023-01-30 10:03AM EST125.000.070.050.06-0.01-12.50%1091,63638.87%
XOM230203C001260002023-01-30 9:59AM EST126.000.050.040.05-0.03-37.50%737240.63%
XOM230203C001270002023-01-27 11:53AM EST127.000.040.030.04-0.01-20.00%233141.99%
XOM230203C001280002023-01-30 10:03AM EST128.000.030.020.030.00-15915942.97%
XOM230203C001290002023-01-27 1:32PM EST129.000.030.020.030.00-93045.31%
XOM230203C001300002023-01-30 9:34AM EST130.000.030.020.030.00-3529248.05%
XOM230203C001310002023-01-30 10:03AM EST131.000.020.010.03+0.01+100.00%1041,08550.39%
XOM230203C001320002023-01-30 9:54AM EST132.000.020.000.02+0.01+100.00%912450.00%
XOM230203C001350002023-01-30 10:05AM EST135.000.010.010.020.00-2735655.47%
XOM230203C001400002023-01-06 3:48PM EST140.000.030.000.020.00-1163.28%
XOM230203C001500002023-01-12 3:58PM EST150.000.030.000.030.00--185.94%
XOM230203C001650002023-01-27 2:45PM EST165.000.020.000.130.00-11132.03%
Ponepor3 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
XOM230203P000600002023-01-23 12:28PM EST60.000.010.000.010.00-385181.25%
XOM230203P000700002023-01-26 1:37PM EST70.000.010.000.010.00--3137.50%
XOM230203P000750002023-01-30 9:48AM EST75.000.010.000.01-0.01-50.00%130118.75%
XOM230203P000800002023-01-24 3:09PM EST80.000.010.000.030.00-19115.63%
XOM230203P000850002023-01-26 1:38PM EST85.000.030.000.030.00-113096.88%
XOM230203P000900002023-01-26 12:12PM EST90.000.020.000.020.00-254576.56%
XOM230203P000940002023-01-27 12:45PM EST94.000.020.010.030.00-2227169.53%
XOM230203P000950002023-01-30 9:53AM EST95.000.020.020.030.00-22,91067.97%
XOM230203P000960002023-01-30 9:46AM EST96.000.030.020.03+0.01+50.00%90113564.45%
XOM230203P000970002023-01-27 1:32PM EST97.000.040.030.04+0.02+100.00%112864.06%
XOM230203P000980002023-01-27 1:45PM EST98.000.030.030.040.00-3225360.55%
XOM230203P000990002023-01-26 3:46PM EST99.000.050.040.050.00-2312258.98%
XOM230203P001000002023-01-30 10:08AM EST100.000.060.060.07+0.01+20.00%8876858.79%
XOM230203P001010002023-01-30 10:03AM EST101.000.060.060.08+0.01+20.00%1229655.86%
XOM230203P001020002023-01-30 9:49AM EST102.000.090.080.09+0.03+50.00%557253.91%
XOM230203P001030002023-01-30 10:06AM EST103.000.100.100.11+0.02+25.00%16138951.95%
XOM230203P001040002023-01-30 10:08AM EST104.000.120.120.13+0.02+20.00%2273,26550.20%
XOM230203P001050002023-01-30 10:00AM EST105.000.180.160.17+0.04+28.57%931,14648.93%
XOM230203P001060002023-01-30 10:07AM EST106.000.200.190.21+0.03+17.65%39853446.97%
XOM230203P001070002023-01-30 10:03AM EST107.000.280.250.28+0.05+21.74%14644845.90%
XOM230203P001080002023-01-30 10:06AM EST108.000.350.340.38+0.07+25.00%1081,12445.12%
XOM230203P001090002023-01-30 10:08AM EST109.000.450.450.48+0.07+18.42%1221,22743.46%
XOM230203P001100002023-01-30 10:08AM EST110.000.610.600.64+0.08+15.09%5592,72742.63%
XOM230203P001110002023-01-30 10:08AM EST111.000.790.800.85+0.13+19.70%2272,39241.94%
XOM230203P001120002023-01-30 10:06AM EST112.001.091.081.16+0.19+21.11%1734,77642.29%
XOM230203P001130002023-01-30 10:07AM EST113.001.401.361.43+0.28+25.00%7171,76340.48%
XOM230203P001140002023-01-30 10:08AM EST114.001.741.771.83+0.26+17.57%3641,62039.99%
XOM230203P001150002023-01-30 10:04AM EST115.002.352.232.30+0.51+27.72%1,3236,62139.45%
XOM230203P001160002023-01-30 10:08AM EST116.002.742.762.88+0.43+18.61%1021,08739.60%
XOM230203P001170002023-01-30 9:59AM EST117.003.703.353.50+0.92+33.09%2941739.11%
XOM230203P001180002023-01-30 9:47AM EST118.004.404.004.20+1.05+31.34%1733338.82%
XOM230203P001190002023-01-30 9:52AM EST119.005.404.805.10+1.20+28.57%615741.99%
XOM230203P001200002023-01-27 3:30PM EST120.004.405.605.800.00-734538.87%
XOM230203P001210002023-01-27 10:59AM EST121.005.156.406.750.00-8441.70%
XOM230203P001220002023-01-27 2:39PM EST122.006.107.508.000.00-2353.96%
XOM230203P001230002023-01-27 10:23AM EST123.006.068.308.600.00-21143.95%
XOM230203P001240002023-01-27 9:52AM EST124.007.309.309.550.00-5545.12%
XOM230203P001250002023-01-27 3:57PM EST125.009.3010.2010.700.00-769355.91%
XOM230203P001270002023-01-30 9:43AM EST127.0013.1112.3012.75+3.01+29.80%151553.71%
XOM230203P001300002023-01-27 1:00PM EST130.0013.7515.2515.850.00-600065.04%
XOM230203P001400002023-01-27 9:31AM EST140.0023.4125.4526.000.00-11106.64%
XOM230203P001500002023-01-27 9:31AM EST150.0033.4235.1535.750.00-11106.64%
XOM230203P001550002023-01-04 9:36AM EST155.0048.8540.2540.600.00--0112.50%