Exxon Mobil Corporation (XOM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231006C00080000 | 2023-09-05 12:16PM EDT | 80.00 | 35.20 | 37.45 | 38.00 | 0.00 | - | 3 | 3 | 148.05% |
| XOM231006C00090000 | 2023-08-28 12:55PM EDT | 90.00 | 20.00 | 26.70 | 27.75 | 0.00 | - | - | 10 | 110.94% |
| XOM231006C00095000 | 2023-09-25 3:57PM EDT | 95.00 | 21.45 | 22.45 | 23.00 | 0.00 | - | 1 | 1 | 89.06% |
| XOM231006C00096000 | 2023-09-25 11:43AM EDT | 96.00 | 20.10 | 21.55 | 21.95 | 0.00 | - | 6 | 6 | 87.70% |
| XOM231006C00097000 | 2023-09-25 10:42AM EDT | 97.00 | 18.75 | 20.45 | 20.90 | 0.00 | - | 4 | 5 | 76.17% |
| XOM231006C00098000 | 2023-09-19 11:53AM EDT | 98.00 | 19.65 | 19.60 | 19.90 | 0.00 | - | - | 5 | 80.27% |
| XOM231006C00099000 | 2023-09-22 3:03PM EDT | 99.00 | 16.70 | 18.50 | 18.95 | 0.00 | - | - | 3 | 74.41% |
| XOM231006C00100000 | 2023-09-29 3:35PM EDT | 100.00 | 17.73 | 17.60 | 17.95 | +0.90 | +5.35% | 6 | 11 | 74.80% |
| XOM231006C00102000 | 2023-09-27 12:23PM EDT | 102.00 | 16.89 | 15.55 | 15.90 | 0.00 | - | 3 | 17 | 63.48% |
| XOM231006C00103000 | 2023-09-26 11:52AM EDT | 103.00 | 13.45 | 14.60 | 14.95 | 0.00 | - | 5 | 7 | 63.48% |
| XOM231006C00104000 | 2023-09-29 12:45PM EDT | 104.00 | 13.85 | 13.60 | 13.90 | -0.90 | -6.10% | 36 | 10 | 58.01% |
| XOM231006C00105000 | 2023-09-29 12:44PM EDT | 105.00 | 12.68 | 12.50 | 12.95 | -2.32 | -15.47% | 9 | 8 | 52.64% |
| XOM231006C00106000 | 2023-09-29 12:17PM EDT | 106.00 | 11.78 | 11.60 | 11.90 | -2.10 | -15.13% | 44 | 74 | 50.68% |
| XOM231006C00107000 | 2023-09-29 10:25AM EDT | 107.00 | 10.40 | 10.60 | 10.95 | -1.35 | -11.49% | 1 | 16 | 56.54% |
| XOM231006C00108000 | 2023-09-29 1:09PM EDT | 108.00 | 9.36 | 9.60 | 9.95 | -2.72 | -22.52% | 111 | 21 | 52.34% |
| XOM231006C00109000 | 2023-09-29 3:20PM EDT | 109.00 | 8.70 | 8.60 | 8.95 | -2.45 | -21.97% | 8 | 26 | 48.15% |
| XOM231006C00110000 | 2023-09-29 2:14PM EDT | 110.00 | 7.18 | 7.65 | 8.00 | -2.46 | -25.52% | 133 | 120 | 45.56% |
| XOM231006C00111000 | 2023-09-29 2:09PM EDT | 111.00 | 6.30 | 6.70 | 7.05 | -2.10 | -25.00% | 6 | 98 | 42.68% |
| XOM231006C00112000 | 2023-09-29 3:59PM EDT | 112.00 | 5.90 | 5.80 | 6.15 | -1.70 | -22.37% | 194 | 368 | 40.77% |
| XOM231006C00113000 | 2023-09-29 3:42PM EDT | 113.00 | 4.90 | 4.80 | 5.10 | -1.66 | -25.30% | 72 | 154 | 34.67% |
| XOM231006C00114000 | 2023-09-29 3:03PM EDT | 114.00 | 4.00 | 4.05 | 4.35 | -1.85 | -31.62% | 136 | 682 | 35.30% |
| XOM231006C00115000 | 2023-09-29 3:58PM EDT | 115.00 | 3.39 | 3.25 | 3.45 | -1.26 | -27.10% | 336 | 771 | 31.69% |
| XOM231006C00116000 | 2023-09-29 3:47PM EDT | 116.00 | 2.62 | 2.56 | 2.68 | -1.43 | -35.31% | 799 | 1,593 | 29.79% |
| XOM231006C00117000 | 2023-09-29 3:59PM EDT | 117.00 | 1.93 | 1.95 | 1.98 | -1.47 | -43.24% | 970 | 2,478 | 27.91% |
| XOM231006C00118000 | 2023-09-29 3:59PM EDT | 118.00 | 1.35 | 1.40 | 1.42 | -1.29 | -48.86% | 2,415 | 1,265 | 26.91% |
| XOM231006C00119000 | 2023-09-29 3:59PM EDT | 119.00 | 0.96 | 0.95 | 0.97 | -1.09 | -53.17% | 2,353 | 2,183 | 26.10% |
| XOM231006C00120000 | 2023-09-29 3:59PM EDT | 120.00 | 0.64 | 0.61 | 0.63 | -0.82 | -56.16% | 2,917 | 4,991 | 25.49% |
| XOM231006C00121000 | 2023-09-29 3:59PM EDT | 121.00 | 0.38 | 0.37 | 0.40 | -0.69 | -64.49% | 1,218 | 2,996 | 25.29% |
| XOM231006C00122000 | 2023-09-29 3:53PM EDT | 122.00 | 0.25 | 0.22 | 0.24 | -0.48 | -65.75% | 506 | 935 | 25.10% |
| XOM231006C00123000 | 2023-09-29 3:59PM EDT | 123.00 | 0.14 | 0.12 | 0.14 | -0.34 | -70.83% | 784 | 2,009 | 25.00% |
| XOM231006C00124000 | 2023-09-29 3:49PM EDT | 124.00 | 0.08 | 0.07 | 0.09 | -0.24 | -75.00% | 1,043 | 704 | 25.78% |
| XOM231006C00125000 | 2023-09-29 3:32PM EDT | 125.00 | 0.06 | 0.05 | 0.06 | -0.13 | -68.42% | 443 | 1,038 | 26.56% |
| XOM231006C00126000 | 2023-09-29 3:07PM EDT | 126.00 | 0.04 | 0.02 | 0.04 | -0.09 | -69.23% | 234 | 1,941 | 27.54% |
| XOM231006C00127000 | 2023-09-29 3:02PM EDT | 127.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 107 | 1,213 | 28.71% |
| XOM231006C00128000 | 2023-09-29 3:55PM EDT | 128.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 5 | 211 | 32.62% |
| XOM231006C00129000 | 2023-09-29 3:00PM EDT | 129.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 4 | 55 | 32.03% |
| XOM231006C00130000 | 2023-09-29 11:04AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 13 | 472 | 33.99% |
| XOM231006C00131000 | 2023-09-29 2:57PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 33 | 28 | 33.59% |
| XOM231006C00132000 | 2023-09-29 10:26AM EDT | 132.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 49 | 40.63% |
| XOM231006C00135000 | 2023-09-28 9:53AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 52 | 44.92% |
| XOM231006C00140000 | 2023-09-28 9:33AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 38 | 51.56% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM231006P00090000 | 2023-09-01 9:53AM EDT | 90.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 109.18% |
| XOM231006P00093000 | 2023-08-30 10:18AM EDT | 93.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 2 | 1 | 67.97% |
| XOM231006P00094000 | 2023-09-08 2:27PM EDT | 94.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 65.63% |
| XOM231006P00095000 | 2023-09-27 11:13AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 17 | 62.50% |
| XOM231006P00096000 | 2023-09-26 10:31AM EDT | 96.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 123 | 62.50% |
| XOM231006P00097000 | 2023-09-21 2:25PM EDT | 97.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 28 | 59.38% |
| XOM231006P00098000 | 2023-09-21 10:50AM EDT | 98.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 11 | 60 | 56.25% |
| XOM231006P00099000 | 2023-09-22 2:55PM EDT | 99.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 24 | 60 | 53.91% |
| XOM231006P00100000 | 2023-09-29 10:19AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 892 | 48.44% |
| XOM231006P00101000 | 2023-09-29 10:36AM EDT | 101.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 15 | 27 | 50.00% |
| XOM231006P00102000 | 2023-09-28 1:12PM EDT | 102.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 31 | 140 | 51.56% |
| XOM231006P00103000 | 2023-09-29 3:20PM EDT | 103.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 276 | 44.14% |
| XOM231006P00104000 | 2023-09-29 2:45PM EDT | 104.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 147 | 423 | 41.41% |
| XOM231006P00105000 | 2023-09-29 11:21AM EDT | 105.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 34 | 560 | 40.63% |
| XOM231006P00106000 | 2023-09-29 3:35PM EDT | 106.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 18 | 1,010 | 37.50% |
| XOM231006P00107000 | 2023-09-29 3:43PM EDT | 107.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 54 | 393 | 36.13% |
| XOM231006P00108000 | 2023-09-29 3:49PM EDT | 108.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 218 | 228 | 34.38% |
| XOM231006P00109000 | 2023-09-29 3:31PM EDT | 109.00 | 0.08 | 0.06 | 0.07 | +0.03 | +60.00% | 679 | 1,464 | 33.01% |
| XOM231006P00110000 | 2023-09-29 3:57PM EDT | 110.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 783 | 1,914 | 31.84% |
| XOM231006P00111000 | 2023-09-29 3:57PM EDT | 111.00 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 377 | 164 | 30.57% |
| XOM231006P00112000 | 2023-09-29 3:59PM EDT | 112.00 | 0.21 | 0.18 | 0.21 | +0.06 | +40.00% | 229 | 1,482 | 29.74% |
| XOM231006P00113000 | 2023-09-29 3:58PM EDT | 113.00 | 0.30 | 0.28 | 0.30 | +0.10 | +50.00% | 477 | 585 | 28.61% |
| XOM231006P00114000 | 2023-09-29 3:58PM EDT | 114.00 | 0.41 | 0.41 | 0.45 | +0.10 | +32.26% | 989 | 1,302 | 28.08% |
| XOM231006P00115000 | 2023-09-29 3:59PM EDT | 115.00 | 0.63 | 0.61 | 0.63 | +0.22 | +53.66% | 2,108 | 1,923 | 26.91% |
| XOM231006P00116000 | 2023-09-29 3:59PM EDT | 116.00 | 0.88 | 0.87 | 0.89 | +0.30 | +51.72% | 1,673 | 848 | 26.03% |
| XOM231006P00117000 | 2023-09-29 3:59PM EDT | 117.00 | 1.23 | 1.19 | 1.24 | +0.43 | +53.75% | 2,998 | 1,236 | 25.20% |
| XOM231006P00118000 | 2023-09-29 3:59PM EDT | 118.00 | 1.68 | 1.63 | 1.68 | +0.58 | +52.73% | 977 | 1,540 | 24.24% |
| XOM231006P00119000 | 2023-09-29 3:59PM EDT | 119.00 | 2.22 | 2.15 | 2.24 | +0.78 | +54.17% | 556 | 1,234 | 23.44% |
| XOM231006P00120000 | 2023-09-29 3:26PM EDT | 120.00 | 3.05 | 2.79 | 2.98 | +1.16 | +61.38% | 406 | 668 | 24.07% |
| XOM231006P00121000 | 2023-09-29 3:27PM EDT | 121.00 | 3.90 | 3.50 | 3.85 | +1.11 | +39.78% | 16 | 143 | 26.03% |
| XOM231006P00122000 | 2023-09-29 1:54PM EDT | 122.00 | 5.10 | 4.40 | 4.65 | +1.90 | +59.37% | 36 | 98 | 24.76% |
| XOM231006P00123000 | 2023-09-29 10:31AM EDT | 123.00 | 6.10 | 5.30 | 5.60 | +2.20 | +56.41% | 1 | 82 | 26.66% |
| XOM231006P00124000 | 2023-09-29 11:56AM EDT | 124.00 | 6.85 | 6.20 | 6.60 | +1.05 | +18.10% | 4 | 90 | 30.13% |
| XOM231006P00125000 | 2023-09-28 10:49AM EDT | 125.00 | 5.50 | 7.15 | 7.60 | 0.00 | - | 4 | 23 | 33.50% |
| XOM231006P00126000 | 2023-09-29 11:25AM EDT | 126.00 | 8.10 | 8.20 | 8.60 | +1.90 | +30.65% | 2 | 4 | 36.72% |
| XOM231006P00140000 | 2023-09-21 12:28PM EDT | 140.00 | 23.95 | 22.25 | 22.60 | 0.00 | - | - | 0 | 75.78% |
© 2023 Yahoo. Todos los derechos reservados.
