Mercados españoles cerrados
S&P 500
5.483,16 +51,56 (+0,95%) Nasdaq
17.903,90 +215,02 (+1,22%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0737 +0,0028 (+0,26%) Petróleo Brent
84,43 +1,81 (+2,19%) Bitcoin EUR
62.279,42 +320,93 (+0,52%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:44PM EDT. Mercado abierto.
Opciones de comprapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240628C00085000 | 2024-06-05 10:36AM EDT | 85.00 | 27.15 | 23.95 | 24.25 | 0.00 | - | 3 | 5 | 93.85% |
| XOM240628C00090000 | 2024-06-10 3:16PM EDT | 90.00 | 23.46 | 19.00 | 19.30 | 0.00 | - | 1 | 2 | 77.93% |
| XOM240628C00095000 | 2024-05-21 3:24PM EDT | 95.00 | 23.85 | 14.00 | 14.30 | 0.00 | - | - | 8 | 60.35% |
| XOM240628C00100000 | 2024-05-22 10:52AM EDT | 100.00 | 16.64 | 9.00 | 9.35 | 0.00 | - | - | 1 | 47.12% |
| XOM240628C00104000 | 2024-06-12 3:45PM EDT | 104.00 | 7.38 | 5.25 | 5.45 | 0.00 | - | 1 | 1 | 33.25% |
| XOM240628C00105000 | 2024-06-14 2:35PM EDT | 105.00 | 4.60 | 4.40 | 4.55 | 0.00 | - | 34 | 40 | 30.59% |
| XOM240628C00106000 | 2024-06-14 10:38AM EDT | 106.00 | 3.80 | 3.50 | 3.65 | 0.00 | - | 3 | 34 | 27.54% |
| XOM240628C00107000 | 2024-06-17 1:25PM EDT | 107.00 | 3.15 | 2.82 | 2.98 | +0.08 | +2.61% | 5 | 23 | 27.12% |
| XOM240628C00108000 | 2024-06-17 3:13PM EDT | 108.00 | 2.07 | 2.12 | 2.18 | -0.33 | -13.75% | 299 | 61 | 24.17% |
| XOM240628C00109000 | 2024-06-17 3:27PM EDT | 109.00 | 1.57 | 1.54 | 1.60 | -0.22 | -12.29% | 144 | 66 | 23.07% |
| XOM240628C00110000 | 2024-06-17 3:28PM EDT | 110.00 | 1.09 | 1.08 | 1.10 | -0.21 | -16.15% | 668 | 410 | 21.88% |
| XOM240628C00111000 | 2024-06-17 3:15PM EDT | 111.00 | 0.74 | 0.71 | 0.73 | -0.19 | -20.43% | 178 | 314 | 21.14% |
| XOM240628C00112000 | 2024-06-17 3:17PM EDT | 112.00 | 0.46 | 0.46 | 0.50 | -0.24 | -34.29% | 386 | 539 | 21.24% |
| XOM240628C00113000 | 2024-06-17 3:17PM EDT | 113.00 | 0.27 | 0.29 | 0.32 | -0.16 | -37.21% | 210 | 654 | 21.09% |
| XOM240628C00114000 | 2024-06-17 3:29PM EDT | 114.00 | 0.19 | 0.18 | 0.21 | -0.10 | -34.48% | 223 | 514 | 21.34% |
| XOM240628C00115000 | 2024-06-17 3:27PM EDT | 115.00 | 0.13 | 0.11 | 0.13 | -0.06 | -33.33% | 574 | 687 | 21.39% |
| XOM240628C00116000 | 2024-06-17 3:13PM EDT | 116.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 77 | 364 | 22.07% |
| XOM240628C00117000 | 2024-06-17 3:13PM EDT | 117.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 79 | 784 | 22.46% |
| XOM240628C00118000 | 2024-06-17 3:26PM EDT | 118.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 35 | 426 | 23.83% |
| XOM240628C00119000 | 2024-06-17 3:22PM EDT | 119.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 10 | 289 | 26.56% |
| XOM240628C00120000 | 2024-06-17 3:23PM EDT | 120.00 | 0.03 | 0.02 | 0.04 | -0.02 | -33.33% | 134 | 2,771 | 26.76% |
| XOM240628C00121000 | 2024-06-17 12:18PM EDT | 121.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 130 | 1,424 | 29.69% |
| XOM240628C00122000 | 2024-06-14 11:49AM EDT | 122.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 4 | 629 | 34.77% |
| XOM240628C00123000 | 2024-06-17 1:41PM EDT | 123.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 219 | 31.06% |
| XOM240628C00124000 | 2024-06-17 1:41PM EDT | 124.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 4 | 105 | 32.81% |
| XOM240628C00125000 | 2024-06-14 3:57PM EDT | 125.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 41 | 554 | 32.81% |
| XOM240628C00126000 | 2024-06-17 9:34AM EDT | 126.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2 | 11 | 34.38% |
| XOM240628C00127000 | 2024-06-17 9:42AM EDT | 127.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 10 | 69 | 35.94% |
| XOM240628C00128000 | 2024-06-14 9:33AM EDT | 128.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 7 | 37.50% |
| XOM240628C00129000 | 2024-06-07 10:07AM EDT | 129.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 55 | 39.06% |
| XOM240628C00130000 | 2024-06-17 12:04PM EDT | 130.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 43 | 433 | 40.63% |
| XOM240628C00131000 | 2024-06-04 1:27PM EDT | 131.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 10 | 35 | 50.39% |
| XOM240628C00132000 | 2024-06-17 1:51PM EDT | 132.00 | 0.01 | 0.01 | 0.08 | -0.02 | -66.67% | 17 | 342 | 52.15% |
| XOM240628C00135000 | 2024-06-11 9:51AM EDT | 135.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 58 | 51.95% |
| XOM240628C00140000 | 2024-05-15 12:58PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 60.94% |
| XOM240628C00150000 | 2024-06-14 11:02AM EDT | 150.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 12 | 73.05% |
Opciones de ventapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240628P00070000 | 2024-06-06 11:25AM EDT | 70.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 1 | 99.61% |
| XOM240628P00080000 | 2024-06-10 9:49AM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 40 | 61.72% |
| XOM240628P00085000 | 2024-06-17 10:34AM EDT | 85.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 15 | 50.00% |
| XOM240628P00090000 | 2024-06-14 10:53AM EDT | 90.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 20 | 42.97% |
| XOM240628P00095000 | 2024-06-17 2:08PM EDT | 95.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 15 | 241 | 35.94% |
| XOM240628P00100000 | 2024-06-17 1:01PM EDT | 100.00 | 0.07 | 0.01 | 0.08 | -0.06 | -46.15% | 19 | 24 | 25.98% |
| XOM240628P00102000 | 2024-06-17 9:35AM EDT | 102.00 | 0.22 | 0.11 | 0.13 | +0.06 | +37.50% | 1 | 11 | 22.95% |
| XOM240628P00103000 | 2024-06-17 3:15PM EDT | 103.00 | 0.17 | 0.15 | 0.18 | -0.05 | -22.73% | 6 | 167 | 21.83% |
| XOM240628P00104000 | 2024-06-17 2:55PM EDT | 104.00 | 0.24 | 0.22 | 0.25 | -0.07 | -22.58% | 21 | 242 | 20.66% |
| XOM240628P00105000 | 2024-06-17 3:22PM EDT | 105.00 | 0.35 | 0.33 | 0.36 | -0.10 | -22.22% | 75 | 987 | 19.68% |
| XOM240628P00106000 | 2024-06-17 3:14PM EDT | 106.00 | 0.52 | 0.48 | 0.52 | -0.11 | -17.46% | 165 | 191 | 18.73% |
| XOM240628P00107000 | 2024-06-17 3:22PM EDT | 107.00 | 0.71 | 0.70 | 0.75 | -0.09 | -11.25% | 30 | 150 | 17.82% |
| XOM240628P00108000 | 2024-06-17 3:27PM EDT | 108.00 | 1.03 | 1.02 | 1.05 | -0.22 | -17.60% | 139 | 179 | 16.68% |
| XOM240628P00109000 | 2024-06-17 3:25PM EDT | 109.00 | 1.46 | 1.42 | 1.48 | -0.12 | -7.59% | 257 | 247 | 15.80% |
| XOM240628P00110000 | 2024-06-17 1:16PM EDT | 110.00 | 1.74 | 1.95 | 2.01 | -0.41 | -19.07% | 91 | 1,040 | 14.45% |
| XOM240628P00111000 | 2024-06-17 2:47PM EDT | 111.00 | 2.48 | 2.59 | 2.66 | -0.22 | -8.15% | 38 | 172 | 12.45% |
| XOM240628P00112000 | 2024-06-17 3:15PM EDT | 112.00 | 3.49 | 3.35 | 3.45 | +0.07 | +2.05% | 22 | 412 | 6.25% |
| XOM240628P00113000 | 2024-06-17 2:53PM EDT | 113.00 | 4.25 | 4.15 | 4.30 | -0.10 | -2.30% | 11 | 247 | 0.00% |
| XOM240628P00114000 | 2024-06-17 1:02PM EDT | 114.00 | 4.75 | 5.10 | 5.20 | -0.42 | -8.12% | 2 | 220 | 0.00% |
| XOM240628P00115000 | 2024-06-17 1:16PM EDT | 115.00 | 5.63 | 6.00 | 6.15 | -0.39 | -6.48% | 346 | 164 | 0.00% |
| XOM240628P00116000 | 2024-06-13 2:47PM EDT | 116.00 | 5.72 | 7.00 | 7.15 | 0.00 | - | 12 | 163 | 0.00% |
| XOM240628P00117000 | 2024-06-13 11:08AM EDT | 117.00 | 6.85 | 7.90 | 8.25 | 0.00 | - | 2 | 2 | 0.00% |
| XOM240628P00118000 | 2024-06-14 1:15PM EDT | 118.00 | 8.90 | 8.95 | 9.20 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240628P00119000 | 2024-06-14 3:09PM EDT | 119.00 | 10.10 | 9.90 | 10.20 | 0.00 | - | 130 | 0 | 0.00% |
| XOM240628P00120000 | 2024-06-17 3:08PM EDT | 120.00 | 11.38 | 10.95 | 11.25 | +0.38 | +3.45% | 16 | 11 | 0.00% |
| XOM240628P00121000 | 2024-06-13 3:27PM EDT | 121.00 | 12.00 | 11.95 | 12.20 | +1.22 | +11.32% | 7 | 7 | 0.00% |
| XOM240628P00122000 | 2024-06-12 11:11AM EDT | 122.00 | 10.95 | 12.95 | 13.25 | 0.00 | - | 10 | 1 | 0.00% |
| XOM240628P00123000 | 2024-06-03 9:41AM EDT | 123.00 | 7.27 | 13.95 | 14.20 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240628P00124000 | 2024-06-03 3:45PM EDT | 124.00 | 10.00 | 14.90 | 15.25 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240628P00125000 | 2024-06-06 12:45PM EDT | 125.00 | 11.86 | 15.95 | 16.25 | 0.00 | - | 14 | 0 | 0.00% |
| XOM240628P00127000 | 2024-06-07 2:10PM EDT | 127.00 | 13.52 | 17.90 | 18.20 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240628P00129000 | 2024-05-16 12:36PM EDT | 129.00 | 10.70 | 19.45 | 20.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.