Mercados españoles cerrados
S&P 500
5.166,58 +38,79 (+0,76%) Nasdaq
16.293,46 +137,13 (+0,85%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0777 +0,0010 (+0,10%) Petróleo Brent
83,11 +0,15 (+0,18%) Bitcoin EUR
58.638,48 -855,46 (-1,44%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:24PM EDT. Mercado abierto.
Precio de ejercicio:115.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00115000 | 2024-05-06 1:38PM EDT | 2024-05-10 | 2.70 | 2.65 | 2.86 | +0.88 | +48.35% | 615 | 1,069 | 29.20% |
| XOM240517C00115000 | 2024-05-06 1:45PM EDT | 2024-05-17 | 2.96 | 2.96 | 3.05 | +0.84 | +39.62% | 257 | 24,066 | 21.41% |
| XOM240524C00115000 | 2024-05-06 1:25PM EDT | 2024-05-24 | 3.15 | 3.15 | 3.30 | +1.15 | +57.50% | 18 | 101 | 19.63% |
| XOM240531C00115000 | 2024-05-06 1:22PM EDT | 2024-05-31 | 3.35 | 3.40 | 3.55 | +0.88 | +35.63% | 75 | 97 | 18.95% |
| XOM240607C00115000 | 2024-05-06 12:48PM EDT | 2024-06-07 | 3.75 | 3.75 | 3.85 | +0.75 | +25.00% | 2 | 81 | 19.10% |
| XOM240614C00115000 | 2024-05-06 9:47AM EDT | 2024-06-14 | 4.05 | 4.10 | 4.20 | +1.02 | +33.66% | 4 | 7 | 19.74% |
| XOM240621C00115000 | 2024-05-06 1:53PM EDT | 2024-06-21 | 4.45 | 4.45 | 4.50 | +0.77 | +20.92% | 282 | 14,367 | 20.08% |
| XOM240719C00115000 | 2024-05-06 1:41PM EDT | 2024-07-19 | 5.50 | 5.50 | 5.65 | +0.71 | +14.82% | 432 | 8,819 | 21.51% |
| XOM240920C00115000 | 2024-05-06 11:47AM EDT | 2024-09-20 | 7.35 | 7.30 | 7.40 | +1.00 | +15.75% | 200 | 3,031 | 22.09% |
| XOM241018C00115000 | 2024-05-06 11:29AM EDT | 2024-10-18 | 8.05 | 8.05 | 8.20 | +1.20 | +17.52% | 7 | 1,057 | 22.73% |
| XOM241220C00115000 | 2024-05-06 12:32PM EDT | 2024-12-20 | 9.89 | 9.50 | 9.65 | +1.39 | +16.35% | 1 | 1,208 | 23.34% |
| XOM250117C00115000 | 2024-05-06 2:05PM EDT | 2025-01-17 | 10.29 | 10.20 | 10.35 | +1.14 | +12.65% | 54 | 8,254 | 23.85% |
| XOM250321C00115000 | 2024-05-06 10:49AM EDT | 2025-03-21 | 11.60 | 11.35 | 11.55 | +1.30 | +12.62% | 1 | 140 | 24.16% |
| XOM250620C00115000 | 2024-05-06 10:10AM EDT | 2025-06-20 | 13.40 | 13.00 | 14.00 | +1.64 | +13.95% | 7 | 3,061 | 26.36% |
| XOM251219C00115000 | 2024-05-03 10:33AM EDT | 2025-12-19 | 15.84 | 15.10 | 15.80 | +1.69 | +11.94% | 2 | 627 | 25.03% |
| XOM260116C00115000 | 2024-05-03 10:34AM EDT | 2026-01-16 | 14.30 | 15.40 | 16.15 | 0.00 | - | 1 | 416 | 25.05% |
| XOM261218C00115000 | 2024-05-06 12:58PM EDT | 2026-12-18 | 19.70 | 19.00 | 20.00 | +1.30 | +7.07% | 4 | 319 | 25.40% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00115000 | 2024-05-06 2:07PM EDT | 2024-05-10 | 0.25 | 0.25 | 0.26 | -0.45 | -63.38% | 3,063 | 1,433 | 17.97% |
| XOM240517P00115000 | 2024-05-06 2:02PM EDT | 2024-05-17 | 0.89 | 0.87 | 0.89 | -0.68 | -43.31% | 1,398 | 5,422 | 20.83% |
| XOM240524P00115000 | 2024-05-06 1:18PM EDT | 2024-05-24 | 1.29 | 1.20 | 1.22 | -0.79 | -37.98% | 54 | 328 | 20.00% |
| XOM240531P00115000 | 2024-05-06 12:32PM EDT | 2024-05-31 | 1.23 | 1.46 | 1.49 | -1.16 | -48.54% | 14 | 136 | 19.43% |
| XOM240607P00115000 | 2024-05-06 10:51AM EDT | 2024-06-07 | 1.66 | 1.72 | 1.76 | -1.09 | -39.64% | 14 | 93 | 19.30% |
| XOM240614P00115000 | 2024-05-06 1:53PM EDT | 2024-06-14 | 1.98 | 1.95 | 2.02 | -0.83 | -29.54% | 16 | 15 | 19.31% |
| XOM240621P00115000 | 2024-05-06 2:08PM EDT | 2024-06-21 | 2.20 | 2.18 | 2.21 | -0.68 | -23.61% | 2,015 | 16,939 | 18.99% |
| XOM240719P00115000 | 2024-05-06 1:46PM EDT | 2024-07-19 | 2.91 | 2.83 | 2.87 | -0.94 | -24.42% | 690 | 4,677 | 18.29% |
| XOM240920P00115000 | 2024-05-06 12:48PM EDT | 2024-09-20 | 4.45 | 4.45 | 4.55 | -0.85 | -16.04% | 1,871 | 5,796 | 19.49% |
| XOM241018P00115000 | 2024-05-06 2:04PM EDT | 2024-10-18 | 4.95 | 4.85 | 4.95 | -0.70 | -12.39% | 29 | 1,329 | 19.07% |
| XOM241220P00115000 | 2024-05-06 12:49PM EDT | 2024-12-20 | 6.15 | 6.15 | 6.25 | -0.90 | -12.77% | 13 | 1,083 | 19.83% |
| PXD250117P00115000 | 2024-04-10 3:58PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.78% |
| XOM250321P00115000 | 2024-05-06 12:47PM EDT | 2025-03-21 | 7.70 | 7.50 | 7.65 | -0.65 | -7.78% | 1 | 585 | 20.03% |
| XOM250620P00115000 | 2024-05-06 12:28PM EDT | 2025-06-20 | 8.49 | 8.70 | 8.90 | -1.31 | -13.37% | 1 | 2,434 | 20.25% |
| XOM251219P00115000 | 2024-05-01 11:06AM EDT | 2025-12-19 | 11.31 | 10.70 | 10.90 | 0.00 | - | 12 | 114 | 20.29% |
| XOM260116P00115000 | 2024-04-29 3:55PM EDT | 2026-01-16 | 10.50 | 9.85 | 11.10 | 0.00 | - | 2 | 136 | 20.16% |
| XOM261218P00115000 | 2024-04-30 12:19PM EDT | 2026-12-18 | 14.10 | 11.65 | 14.70 | +1.11 | +8.55% | 1 | 53 | 21.11% |
© 2024 Yahoo. Todos los derechos reservados.