Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419C00055000 | 2024-02-12 4:42PM EDT | 55.00 | 48.30 | 53.70 | 56.15 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240419C00060000 | 2024-04-09 9:33AM EDT | 60.00 | 61.25 | 58.00 | 60.10 | 0.00 | - | 5 | 4 | 348.05% |
| XOM240419C00065000 | 2024-04-16 11:28AM EDT | 65.00 | 53.70 | 52.45 | 54.35 | +13.20 | +32.59% | 3 | 6 | 349.22% |
| XOM240419C00070000 | 2024-04-04 12:58PM EDT | 70.00 | 49.67 | 47.55 | 49.75 | 0.00 | - | 1 | 7 | 346.58% |
| XOM240419C00075000 | 2024-04-12 2:47PM EDT | 75.00 | 45.35 | 42.25 | 44.75 | 0.00 | - | 3 | 3 | 308.79% |
| XOM240419C00080000 | 2024-04-05 12:33PM EDT | 80.00 | 42.21 | 38.25 | 39.65 | 0.00 | - | 1 | 13 | 203.71% |
| XOM240419C00085000 | 2024-04-11 9:53AM EDT | 85.00 | 36.95 | 33.20 | 34.40 | 0.00 | - | 9 | 651 | 153.13% |
| XOM240419C00090000 | 2024-04-10 1:30PM EDT | 90.00 | 31.44 | 27.30 | 29.50 | 0.00 | - | 1 | 505 | 192.68% |
| XOM240419C00095000 | 2024-04-16 1:19PM EDT | 95.00 | 24.11 | 23.55 | 24.15 | -0.75 | -3.02% | 24 | 917 | 114.84% |
| XOM240419C00098000 | 2024-04-05 10:59AM EDT | 98.00 | 22.70 | 19.40 | 21.15 | 0.00 | - | 4 | 4 | 125.78% |
| XOM240419C00099000 | 2024-04-11 10:16AM EDT | 99.00 | 22.31 | 19.60 | 20.05 | 0.00 | - | 5 | 10 | 93.75% |
| XOM240419C00100000 | 2024-04-16 11:59AM EDT | 100.00 | 18.29 | 18.60 | 19.70 | -1.52 | -7.67% | 12 | 5,102 | 115.23% |
| XOM240419C00101000 | 2024-04-16 12:27PM EDT | 101.00 | 17.87 | 16.60 | 18.80 | -2.28 | -11.32% | 1 | 36 | 59.38% |
| XOM240419C00103000 | 2024-04-10 3:09PM EDT | 103.00 | 19.11 | 15.55 | 16.05 | 0.00 | - | 1 | 3 | 73.63% |
| XOM240419C00104000 | 2024-04-16 10:28AM EDT | 104.00 | 14.16 | 14.55 | 16.20 | -5.04 | -26.25% | 1 | 33 | 105.18% |
| XOM240419C00105000 | 2024-04-16 3:48PM EDT | 105.00 | 13.77 | 12.90 | 14.50 | -1.18 | -7.89% | 267 | 27,965 | 104.74% |
| XOM240419C00106000 | 2024-04-15 3:34PM EDT | 106.00 | 12.66 | 12.50 | 13.10 | -1.11 | -8.06% | 13 | 81 | 60.94% |
| XOM240419C00107000 | 2024-04-12 2:50PM EDT | 107.00 | 11.29 | 11.60 | 12.15 | -1.98 | -14.92% | 1 | 64 | 63.09% |
| XOM240419C00108000 | 2024-04-16 2:49PM EDT | 108.00 | 10.80 | 10.35 | 12.30 | -1.22 | -10.15% | 17 | 77 | 80.76% |
| XOM240419C00109000 | 2024-04-11 10:18AM EDT | 109.00 | 12.18 | 8.40 | 10.10 | 0.00 | - | 12 | 410 | 65.92% |
| XOM240419C00110000 | 2024-04-16 3:47PM EDT | 110.00 | 8.80 | 8.65 | 8.90 | -0.80 | -8.33% | 336 | 26,378 | 50.88% |
| XOM240419C00111000 | 2024-04-16 10:27AM EDT | 111.00 | 7.50 | 7.60 | 8.15 | -1.15 | -13.29% | 6 | 201 | 57.42% |
| XOM240419C00112000 | 2024-04-16 9:55AM EDT | 112.00 | 7.20 | 6.65 | 7.10 | -0.90 | -11.11% | 2 | 465 | 50.10% |
| XOM240419C00113000 | 2024-04-16 2:54PM EDT | 113.00 | 6.05 | 5.65 | 7.20 | -0.73 | -10.77% | 236 | 1,249 | 55.18% |
| XOM240419C00114000 | 2024-04-16 11:54AM EDT | 114.00 | 5.19 | 3.75 | 5.15 | -1.50 | -22.42% | 15 | 1,592 | 40.82% |
| XOM240419C00115000 | 2024-04-16 3:58PM EDT | 115.00 | 3.86 | 3.55 | 4.00 | -0.91 | -19.08% | 357 | 22,198 | 30.27% |
| XOM240419C00116000 | 2024-04-16 3:49PM EDT | 116.00 | 3.05 | 2.93 | 3.10 | -1.03 | -25.25% | 35 | 1,362 | 27.54% |
| XOM240419C00117000 | 2024-04-16 3:35PM EDT | 117.00 | 2.17 | 1.94 | 2.55 | -0.97 | -30.89% | 153 | 644 | 31.74% |
| XOM240419C00118000 | 2024-04-16 3:40PM EDT | 118.00 | 1.55 | 1.47 | 1.53 | -0.87 | -35.95% | 1,518 | 1,931 | 23.32% |
| XOM240419C00119000 | 2024-04-16 3:59PM EDT | 119.00 | 0.94 | 0.92 | 0.97 | -0.73 | -43.71% | 2,662 | 3,259 | 22.51% |
| XOM240419C00120000 | 2024-04-16 3:59PM EDT | 120.00 | 0.57 | 0.56 | 0.59 | -0.60 | -51.28% | 6,201 | 12,465 | 22.61% |
| XOM240419C00121000 | 2024-04-16 3:59PM EDT | 121.00 | 0.34 | 0.32 | 0.35 | -0.43 | -55.84% | 3,893 | 4,766 | 23.10% |
| XOM240419C00122000 | 2024-04-16 3:59PM EDT | 122.00 | 0.20 | 0.18 | 0.20 | -0.32 | -61.54% | 2,238 | 5,178 | 23.63% |
| XOM240419C00123000 | 2024-04-16 3:57PM EDT | 123.00 | 0.12 | 0.10 | 0.12 | -0.21 | -63.64% | 2,624 | 3,939 | 24.71% |
| XOM240419C00124000 | 2024-04-16 3:59PM EDT | 124.00 | 0.07 | 0.07 | 0.08 | -0.14 | -66.67% | 1,133 | 5,023 | 26.37% |
| XOM240419C00125000 | 2024-04-16 3:58PM EDT | 125.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 765 | 7,379 | 27.54% |
| XOM240419C00126000 | 2024-04-16 3:47PM EDT | 126.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 1,105 | 4,766 | 29.69% |
| XOM240419C00127000 | 2024-04-16 3:40PM EDT | 127.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 166 | 8,435 | 31.64% |
| XOM240419C00128000 | 2024-04-16 2:28PM EDT | 128.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 74 | 2,333 | 34.57% |
| XOM240419C00129000 | 2024-04-16 1:51PM EDT | 129.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 53 | 3,389 | 37.50% |
| XOM240419C00130000 | 2024-04-16 11:17AM EDT | 130.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 72 | 7,665 | 42.19% |
| XOM240419C00131000 | 2024-04-16 11:08AM EDT | 131.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 5 | 889 | 43.36% |
| XOM240419C00132000 | 2024-04-15 11:19AM EDT | 132.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 32 | 46.09% |
| XOM240419C00133000 | 2024-04-15 12:41PM EDT | 133.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 125 | 49.22% |
| XOM240419C00134000 | 2024-04-15 3:30PM EDT | 134.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 33 | 30 | 51.56% |
| XOM240419C00135000 | 2024-04-16 9:32AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,913 | 47.66% |
| XOM240419C00136000 | 2024-04-15 10:18AM EDT | 136.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 109 | 52.34% |
| XOM240419C00137000 | 2024-04-15 9:50AM EDT | 137.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 3 | 8 | 77.15% |
| XOM240419C00138000 | 2024-04-15 1:36PM EDT | 138.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 10 | 75.59% |
| XOM240419C00139000 | 2024-04-12 11:19AM EDT | 139.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 6 | 6 | 83.20% |
| XOM240419C00140000 | 2024-04-15 12:44PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 5,790 | 56.25% |
| XOM240419C00145000 | 2024-04-15 9:41AM EDT | 145.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 2,757 | 75.78% |
| XOM240419C00150000 | 2024-04-12 3:48PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 77 | 2,427 | 81.25% |
| XOM240419C00155000 | 2024-03-05 2:45PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 356 | 90.63% |
| XOM240419C00160000 | 2023-12-28 10:33AM EDT | 160.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 152 | 114.84% |
| XOM240419C00165000 | 2024-04-15 9:51AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 656 | 103.13% |
| XOM240419C00170000 | 2023-12-01 3:40PM EDT | 170.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 20 | 139.06% |
| XOM240419C00175000 | 2024-04-15 9:33AM EDT | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 81 | 132.81% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419P00055000 | 2024-03-11 9:32AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| XOM240419P00060000 | 2024-01-29 11:54AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 93 | 212.50% |
| XOM240419P00065000 | 2024-04-15 10:00AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 2,530 | 187.50% |
| XOM240419P00070000 | 2024-04-15 10:01AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,412 | 162.50% |
| XOM240419P00075000 | 2024-04-05 2:29PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 842 | 143.75% |
| XOM240419P00080000 | 2024-04-12 2:53PM EDT | 80.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 7 | 1,211 | 187.11% |
| XOM240419P00085000 | 2024-04-16 9:41AM EDT | 85.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1,000 | 5,974 | 115.63% |
| XOM240419P00090000 | 2024-04-16 10:03AM EDT | 90.00 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 5 | 5,849 | 90.63% |
| XOM240419P00095000 | 2024-04-16 10:03AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 33,860 | 79.69% |
| XOM240419P00097000 | 2024-04-10 11:06AM EDT | 97.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 46 | 115.04% |
| XOM240419P00098000 | 2024-04-09 9:40AM EDT | 98.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 3 | 50 | 94.14% |
| XOM240419P00099000 | 2024-04-05 1:32PM EDT | 99.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 105.47% |
| XOM240419P00100000 | 2024-04-16 1:26PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 15,967 | 59.38% |
| XOM240419P00101000 | 2024-04-12 3:07PM EDT | 101.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 4 | 46 | 89.26% |
| XOM240419P00102000 | 2024-04-15 11:30AM EDT | 102.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 32 | 48 | 77.34% |
| XOM240419P00103000 | 2024-04-15 11:46AM EDT | 103.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 16 | 102 | 86.33% |
| XOM240419P00104000 | 2024-04-08 3:47PM EDT | 104.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 44 | 86 | 81.64% |
| XOM240419P00105000 | 2024-04-16 2:33PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 8 | 10,764 | 50.39% |
| XOM240419P00106000 | 2024-04-15 3:18PM EDT | 106.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 23 | 381 | 46.88% |
| XOM240419P00107000 | 2024-04-16 10:04AM EDT | 107.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 10 | 3,135 | 43.75% |
| XOM240419P00108000 | 2024-04-16 10:48AM EDT | 108.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 42 | 273 | 42.19% |
| XOM240419P00109000 | 2024-04-16 2:04PM EDT | 109.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 289 | 2,700 | 38.67% |
| XOM240419P00110000 | 2024-04-16 3:46PM EDT | 110.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 638 | 18,298 | 35.16% |
| XOM240419P00111000 | 2024-04-16 12:10PM EDT | 111.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 5 | 412 | 33.01% |
| XOM240419P00112000 | 2024-04-16 2:57PM EDT | 112.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 46 | 921 | 30.47% |
| XOM240419P00113000 | 2024-04-16 3:48PM EDT | 113.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 442 | 1,392 | 28.32% |
| XOM240419P00114000 | 2024-04-16 3:32PM EDT | 114.00 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 140 | 3,200 | 26.17% |
| XOM240419P00115000 | 2024-04-16 3:59PM EDT | 115.00 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 5,607 | 6,816 | 24.17% |
| XOM240419P00116000 | 2024-04-16 3:59PM EDT | 116.00 | 0.23 | 0.23 | 0.26 | 0.00 | - | 1,773 | 1,569 | 23.05% |
| XOM240419P00117000 | 2024-04-16 3:59PM EDT | 117.00 | 0.43 | 0.44 | 0.45 | +0.07 | +19.44% | 3,543 | 2,531 | 22.22% |
| XOM240419P00118000 | 2024-04-16 3:59PM EDT | 118.00 | 0.73 | 0.74 | 0.77 | +0.14 | +23.73% | 5,249 | 5,230 | 21.88% |
| XOM240419P00119000 | 2024-04-16 3:59PM EDT | 119.00 | 1.22 | 1.18 | 1.25 | +0.31 | +34.07% | 2,532 | 3,830 | 21.92% |
| XOM240419P00120000 | 2024-04-16 3:59PM EDT | 120.00 | 1.87 | 1.81 | 1.88 | +0.48 | +34.53% | 1,193 | 5,478 | 22.14% |
| XOM240419P00121000 | 2024-04-16 2:58PM EDT | 121.00 | 2.35 | 2.32 | 2.67 | +0.41 | +21.13% | 268 | 1,578 | 23.39% |
| XOM240419P00122000 | 2024-04-16 2:45PM EDT | 122.00 | 3.50 | 3.35 | 3.60 | +0.70 | +25.00% | 278 | 1,317 | 26.76% |
| XOM240419P00123000 | 2024-04-16 3:14PM EDT | 123.00 | 3.85 | 4.20 | 5.05 | +0.50 | +14.93% | 282 | 1,111 | 45.07% |
| XOM240419P00124000 | 2024-04-16 3:07PM EDT | 124.00 | 4.95 | 5.10 | 5.55 | +1.02 | +25.95% | 10 | 777 | 34.47% |
| XOM240419P00125000 | 2024-04-16 1:12PM EDT | 125.00 | 6.47 | 6.00 | 7.75 | +1.09 | +20.26% | 57 | 408 | 50.73% |
| XOM240419P00126000 | 2024-04-15 10:15AM EDT | 126.00 | 5.60 | 7.05 | 7.60 | 0.00 | - | 2 | 78 | 45.41% |
| XOM240419P00127000 | 2024-04-16 3:48PM EDT | 127.00 | 8.30 | 7.45 | 8.55 | +2.75 | +49.55% | 10 | 36 | 47.36% |
| XOM240419P00128000 | 2024-04-12 1:02PM EDT | 128.00 | 6.64 | 9.05 | 9.50 | 0.00 | - | 15 | 43 | 48.63% |
| XOM240419P00129000 | 2024-04-15 9:57AM EDT | 129.00 | 7.74 | 10.00 | 10.50 | 0.00 | - | 6 | 4 | 52.34% |
| XOM240419P00130000 | 2024-04-04 1:56PM EDT | 130.00 | 10.25 | 11.05 | 11.65 | 0.00 | - | 2 | 8 | 64.26% |
| XOM240419P00135000 | 2024-04-12 9:42AM EDT | 135.00 | 11.40 | 16.20 | 16.50 | 0.00 | - | 3 | 0 | 56.64% |
| XOM240419P00140000 | 2024-04-05 11:54AM EDT | 140.00 | 18.65 | 21.00 | 21.60 | 0.00 | - | 3 | 0 | 97.27% |
| XOM240419P00145000 | 2023-10-26 1:36PM EDT | 145.00 | 38.70 | 40.20 | 41.00 | 0.00 | - | 1 | 0 | 465.53% |
| XOM240419P00150000 | 2023-12-05 11:53AM EDT | 150.00 | 49.00 | 46.55 | 47.70 | 0.00 | - | 25 | 0 | 522.12% |
| XOM240419P00155000 | 2023-11-15 3:34PM EDT | 155.00 | 51.05 | 52.60 | 56.60 | 0.00 | - | 33 | 0 | 596.51% |
| XOM240419P00160000 | 2023-11-15 3:24PM EDT | 160.00 | 55.80 | 57.60 | 61.50 | 0.00 | - | 24 | 0 | 618.16% |
| XOM240419P00165000 | 2023-11-15 3:24PM EDT | 165.00 | 61.00 | 62.60 | 66.50 | 0.00 | - | 24 | 0 | 639.58% |
| XOM240419P00170000 | 2023-10-26 12:31PM EDT | 170.00 | 63.35 | 63.75 | 67.10 | 0.00 | - | 4 | 0 | 574.32% |
| XOM240419P00175000 | 2023-10-24 10:29AM EDT | 175.00 | 66.15 | 69.95 | 72.75 | 0.00 | - | 3 | 0 | 612.79% |
© 2024 Yahoo. Todos los derechos reservados.