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:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00085000 | 2024-05-03 1:29PM EDT | 85.00 | 30.70 | 28.95 | 32.55 | -6.20 | -16.80% | 5 | 6 | 506.25% |
| XOM240503C00090000 | 2024-05-03 2:09PM EDT | 90.00 | 25.40 | 24.25 | 27.55 | -3.12 | -10.94% | 6 | 8 | 435.55% |
| XOM240503C00095000 | 2024-04-17 12:11PM EDT | 95.00 | 23.40 | 20.00 | 22.05 | 0.00 | - | - | 4 | 159.38% |
| XOM240503C00100000 | 2024-05-02 1:06PM EDT | 100.00 | 16.15 | 14.10 | 17.60 | 0.00 | - | 1 | 2 | 302.83% |
| XOM240503C00101000 | 2024-04-18 11:20AM EDT | 101.00 | 18.33 | 13.45 | 16.15 | 0.00 | - | - | 6 | 257.42% |
| XOM240503C00102000 | 2024-04-22 9:42AM EDT | 102.00 | 16.68 | 12.40 | 15.25 | 0.00 | - | 1 | 1 | 251.95% |
| XOM240503C00104000 | 2024-05-01 1:45PM EDT | 104.00 | 12.25 | 11.00 | 13.85 | 0.00 | - | 10 | 3 | 160.94% |
| XOM240503C00105000 | 2024-05-03 3:11PM EDT | 105.00 | 10.35 | 9.45 | 12.15 | -1.08 | -9.45% | 26 | 47 | 206.45% |
| XOM240503C00106000 | 2024-05-02 3:18PM EDT | 106.00 | 10.50 | 8.05 | 11.05 | 0.00 | - | 3 | 6 | 187.11% |
| XOM240503C00107000 | 2024-05-03 3:32PM EDT | 107.00 | 8.53 | 7.15 | 10.75 | -1.57 | -15.54% | 12 | 22 | 215.72% |
| XOM240503C00108000 | 2024-05-03 3:27PM EDT | 108.00 | 7.62 | 6.50 | 9.45 | -0.80 | -9.50% | 10 | 28 | 184.96% |
| XOM240503C00109000 | 2024-05-03 3:16PM EDT | 109.00 | 6.56 | 5.00 | 7.65 | -0.79 | -10.75% | 11 | 551 | 123.54% |
| XOM240503C00110000 | 2024-05-03 3:52PM EDT | 110.00 | 5.98 | 4.90 | 6.80 | -0.07 | -1.16% | 404 | 423 | 120.80% |
| XOM240503C00111000 | 2024-05-02 3:24PM EDT | 111.00 | 5.56 | 3.50 | 6.60 | 0.00 | - | 28 | 47 | 150.00% |
| XOM240503C00112000 | 2024-05-03 3:30PM EDT | 112.00 | 2.69 | 2.98 | 5.55 | -1.61 | -37.44% | 6 | 79 | 62.11% |
| XOM240503C00113000 | 2024-05-03 3:43PM EDT | 113.00 | 2.65 | 2.61 | 5.00 | -0.62 | -18.96% | 619 | 530 | 81.54% |
| XOM240503C00114000 | 2024-05-03 3:43PM EDT | 114.00 | 1.66 | 1.68 | 2.78 | -0.44 | -20.95% | 1,029 | 111 | 65.92% |
| XOM240503C00115000 | 2024-05-03 3:53PM EDT | 115.00 | 0.96 | 0.90 | 2.13 | -0.44 | -31.43% | 5,598 | 379 | 65.53% |
| XOM240503C00116000 | 2024-05-03 3:59PM EDT | 116.00 | 0.04 | 0.01 | 0.10 | -0.56 | -93.33% | 6,614 | 1,297 | 4.10% |
| XOM240503C00117000 | 2024-05-03 3:48PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 2,286 | 2,677 | 9.38% |
| XOM240503C00118000 | 2024-05-03 3:30PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,269 | 2,395 | 16.80% |
| XOM240503C00119000 | 2024-05-03 3:36PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,763 | 3,876 | 23.44% |
| XOM240503C00120000 | 2024-05-03 3:58PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 4,321 | 29.69% |
| XOM240503C00121000 | 2024-05-03 3:32PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 2,089 | 35.94% |
| XOM240503C00122000 | 2024-05-03 3:11PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 2,055 | 42.19% |
| XOM240503C00123000 | 2024-05-03 3:47PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,924 | 3,082 | 48.44% |
| XOM240503C00124000 | 2024-05-03 1:09PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 871 | 50.00% |
| XOM240503C00125000 | 2024-05-03 2:49PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,494 | 54.69% |
| XOM240503C00126000 | 2024-05-02 9:40AM EDT | 126.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 7 | 715 | 59.38% |
| XOM240503C00127000 | 2024-05-03 10:31AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,160 | 65.63% |
| XOM240503C00128000 | 2024-05-03 1:45PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 364 | 68.75% |
| XOM240503C00129000 | 2024-05-02 2:28PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 238 | 75.00% |
| XOM240503C00130000 | 2024-04-29 11:58AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 998 | 81.25% |
| XOM240503C00131000 | 2024-04-26 3:45PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 70 | 84.38% |
| XOM240503C00132000 | 2024-05-01 12:39PM EDT | 132.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 127 | 87.50% |
| XOM240503C00133000 | 2024-04-25 3:48PM EDT | 133.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 127 | 145 | 93.75% |
| XOM240503C00134000 | 2024-04-26 9:36AM EDT | 134.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 525 | 96.88% |
| XOM240503C00135000 | 2024-04-25 3:06PM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 179 | 708 | 103.13% |
| XOM240503C00136000 | 2024-04-25 11:22AM EDT | 136.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 49 | 106.25% |
| XOM240503C00137000 | 2024-04-22 9:53AM EDT | 137.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 166 | 183 | 112.50% |
| XOM240503C00138000 | 2024-04-22 1:53PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 115.63% |
| XOM240503C00140000 | 2024-05-01 2:40PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 53 | 125.00% |
| XOM240503C00145000 | 2024-04-22 11:16AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 123 | 143.75% |
| XOM240503C00150000 | 2024-04-29 3:43PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 165.63% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503P00070000 | 2024-04-26 2:43PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 337.50% |
| XOM240503P00090000 | 2024-04-03 1:28PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 168.75% |
| XOM240503P00095000 | 2024-04-26 10:40AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 7 | 143.75% |
| XOM240503P00099000 | 2024-04-15 2:14PM EDT | 99.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 25 | 117.19% |
| XOM240503P00100000 | 2024-04-26 1:06PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 89 | 109.38% |
| XOM240503P00101000 | 2024-04-15 10:09AM EDT | 101.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 103.13% |
| XOM240503P00102000 | 2024-04-22 12:47PM EDT | 102.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 57 | 90.63% |
| XOM240503P00103000 | 2024-04-24 1:11PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 89 | 84.38% |
| XOM240503P00104000 | 2024-04-26 3:41PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 78.13% |
| XOM240503P00105000 | 2024-04-25 10:21AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 107 | 71.88% |
| XOM240503P00106000 | 2024-04-26 3:58PM EDT | 106.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 54 | 551 | 65.63% |
| XOM240503P00107000 | 2024-05-01 1:39PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 766 | 59.38% |
| XOM240503P00108000 | 2024-05-03 10:45AM EDT | 108.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 259 | 53.13% |
| XOM240503P00109000 | 2024-05-01 12:25PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 346 | 51.56% |
| XOM240503P00110000 | 2024-05-03 11:50AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 15 | 1,003 | 44.53% |
| XOM240503P00111000 | 2024-05-03 1:50PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 278 | 37.50% |
| XOM240503P00112000 | 2024-05-03 2:55PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,539 | 715 | 31.25% |
| XOM240503P00113000 | 2024-05-03 3:00PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 619 | 4,547 | 24.22% |
| XOM240503P00114000 | 2024-05-03 3:41PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 12,866 | 4,646 | 17.19% |
| XOM240503P00115000 | 2024-05-03 3:40PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 14,878 | 3,542 | 9.77% |
| XOM240503P00116000 | 2024-05-03 3:59PM EDT | 116.00 | 0.03 | 0.01 | 0.04 | -0.49 | -94.23% | 3,011 | 5,602 | 1.66% |
| XOM240503P00117000 | 2024-05-03 3:43PM EDT | 117.00 | 1.04 | 0.66 | 1.97 | -0.08 | -7.14% | 649 | 3,738 | 58.11% |
| XOM240503P00118000 | 2024-05-03 3:49PM EDT | 118.00 | 2.13 | 0.62 | 4.05 | +0.08 | +3.90% | 256 | 1,988 | 120.46% |
| XOM240503P00119000 | 2024-05-03 3:41PM EDT | 119.00 | 3.29 | 2.51 | 4.10 | +0.29 | +9.67% | 226 | 2,922 | 52.34% |
| XOM240503P00120000 | 2024-05-03 3:53PM EDT | 120.00 | 4.00 | 2.73 | 5.25 | +0.17 | +4.44% | 88 | 342 | 113.97% |
| XOM240503P00121000 | 2024-05-03 3:30PM EDT | 121.00 | 5.43 | 3.25 | 7.10 | +0.43 | +8.60% | 20 | 443 | 62.01% |
| XOM240503P00122000 | 2024-05-03 11:18AM EDT | 122.00 | 7.14 | 4.15 | 7.50 | +1.43 | +25.04% | 217 | 289 | 151.56% |
| XOM240503P00123000 | 2024-05-03 11:18AM EDT | 123.00 | 8.12 | 5.80 | 8.70 | +1.40 | +20.83% | 277 | 407 | 86.52% |
| XOM240503P00124000 | 2024-05-02 3:52PM EDT | 124.00 | 7.77 | 6.25 | 9.45 | 0.00 | - | 60 | 40 | 172.66% |
| XOM240503P00125000 | 2024-05-02 3:52PM EDT | 125.00 | 8.83 | 7.10 | 10.45 | 0.00 | - | 30 | 3 | 183.79% |
| XOM240503P00126000 | 2024-05-03 9:55AM EDT | 126.00 | 10.50 | 8.25 | 10.90 | +1.75 | +20.00% | 1 | 0 | 162.30% |
| XOM240503P00127000 | 2024-04-29 3:01PM EDT | 127.00 | 7.80 | 9.10 | 12.60 | 0.00 | - | 5 | 0 | 213.57% |
| XOM240503P00128000 | 2024-04-26 11:13AM EDT | 128.00 | 11.70 | 10.30 | 13.60 | 0.00 | - | 2 | 0 | 224.02% |
| XOM240503P00129000 | 2024-04-26 10:09AM EDT | 129.00 | 12.00 | 11.30 | 14.70 | 0.00 | - | 4 | 0 | 50.00% |
| XOM240503P00130000 | 2024-04-29 3:01PM EDT | 130.00 | 10.80 | 12.20 | 15.65 | 0.00 | - | 1 | 0 | 247.17% |
| XOM240503P00131000 | 2024-05-01 1:50PM EDT | 131.00 | 15.10 | 13.40 | 16.60 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240503P00133000 | 2024-04-26 10:09AM EDT | 133.00 | 16.00 | 15.55 | 18.25 | 0.00 | - | 4 | 0 | 250.68% |
| XOM240503P00134000 | 2024-04-26 10:16AM EDT | 134.00 | 16.75 | 16.25 | 20.05 | 0.00 | - | 14 | 0 | 154.69% |
| XOM240503P00135000 | 2024-05-03 12:07PM EDT | 135.00 | 19.70 | 17.05 | 20.10 | +1.76 | +9.81% | 1 | 0 | 257.62% |
| XOM240503P00138000 | 2024-05-02 11:49AM EDT | 138.00 | 21.80 | 20.55 | 23.75 | 0.00 | - | 8 | 0 | 179.69% |
| XOM240503P00145000 | 2024-04-04 2:20PM EDT | 145.00 | 25.36 | 27.40 | 31.00 | 0.00 | - | 2 | 0 | 231.25% |
© 2024 Yahoo. Todos los derechos reservados.