Exxon Mobil Corporation (XOM)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:03PM EDT
收市後：
認購期權範圍2023年3月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230324C00060000 | 2023-03-16 11:30AM EDT | 60.00 | 39.71 | 46.80 | 47.50 | 0.00 | - | 6 | 16 | 292.97% |
| XOM230324C00065000 | 2023-03-20 11:27AM EDT | 65.00 | 36.45 | 41.85 | 42.50 | 0.00 | - | 1 | 1 | 264.06% |
| XOM230324C00070000 | 2023-03-16 11:30AM EDT | 70.00 | 30.20 | 36.85 | 37.50 | 0.00 | - | - | 6 | 228.91% |
| XOM230324C00085000 | 2023-03-17 12:21PM EDT | 85.00 | 15.58 | 21.90 | 22.30 | 0.00 | - | 1 | 2 | 118.75% |
| XOM230324C00088000 | 2023-03-17 10:49AM EDT | 88.00 | 12.22 | 18.90 | 19.30 | 0.00 | - | 71 | 71 | 103.13% |
| XOM230324C00089000 | 2023-03-21 10:21AM EDT | 89.00 | 16.75 | 17.90 | 18.30 | +6.55 | +64.22% | 1 | 1 | 98.05% |
| XOM230324C00090000 | 2023-03-21 11:39AM EDT | 90.00 | 16.01 | 16.90 | 17.35 | +6.11 | +61.72% | 8 | 27 | 98.05% |
| XOM230324C00092000 | 2023-03-21 11:52AM EDT | 92.00 | 14.11 | 14.95 | 15.45 | +5.51 | +64.07% | 6 | 34 | 98.05% |
| XOM230324C00093000 | 2023-03-20 9:58AM EDT | 93.00 | 7.90 | 13.95 | 14.45 | 0.00 | - | 2 | 11 | 92.19% |
| XOM230324C00094000 | 2023-03-21 3:14PM EDT | 94.00 | 12.90 | 12.90 | 13.30 | +5.60 | +76.71% | 2 | 28 | 72.66% |
| XOM230324C00095000 | 2023-03-21 10:43AM EDT | 95.00 | 10.78 | 11.95 | 12.35 | +4.38 | +68.44% | 127 | 630 | 75.00% |
| XOM230324C00096000 | 2023-03-21 9:45AM EDT | 96.00 | 9.81 | 10.95 | 11.40 | +3.31 | +50.92% | 5 | 177 | 72.46% |
| XOM230324C00097000 | 2023-03-21 9:57AM EDT | 97.00 | 9.70 | 10.05 | 10.45 | +4.10 | +73.21% | 8 | 192 | 73.63% |
| XOM230324C00098000 | 2023-03-21 2:16PM EDT | 98.00 | 8.65 | 9.00 | 9.40 | +4.05 | +88.04% | 186 | 357 | 63.48% |
| XOM230324C00099000 | 2023-03-21 3:58PM EDT | 99.00 | 8.00 | 8.00 | 8.40 | +4.65 | +138.81% | 239 | 465 | 57.62% |
| XOM230324C00100000 | 2023-03-21 3:58PM EDT | 100.00 | 7.10 | 7.05 | 7.50 | +4.00 | +129.03% | 501 | 1,193 | 57.03% |
| XOM230324C00101000 | 2023-03-21 3:55PM EDT | 101.00 | 6.15 | 6.10 | 6.40 | +3.76 | +157.32% | 415 | 1,055 | 57.42% |
| XOM230324C00102000 | 2023-03-21 3:59PM EDT | 102.00 | 5.30 | 5.25 | 5.45 | +3.53 | +199.44% | 382 | 1,022 | 52.73% |
| XOM230324C00103000 | 2023-03-21 3:51PM EDT | 103.00 | 4.25 | 4.35 | 4.55 | +2.91 | +217.16% | 741 | 1,923 | 49.41% |
| XOM230324C00104000 | 2023-03-21 3:47PM EDT | 104.00 | 3.55 | 3.50 | 3.70 | +2.67 | +303.41% | 675 | 1,213 | 46.73% |
| XOM230324C00105000 | 2023-03-21 3:58PM EDT | 105.00 | 2.69 | 2.79 | 2.87 | +2.11 | +363.79% | 2,472 | 2,193 | 43.12% |
| XOM230324C00106000 | 2023-03-21 3:59PM EDT | 106.00 | 2.10 | 2.10 | 2.15 | +1.77 | +536.36% | 3,323 | 1,236 | 40.92% |
| XOM230324C00107000 | 2023-03-21 3:59PM EDT | 107.00 | 1.48 | 1.50 | 1.56 | +1.28 | +640.00% | 2,779 | 854 | 39.80% |
| XOM230324C00108000 | 2023-03-21 3:59PM EDT | 108.00 | 1.03 | 0.99 | 1.05 | +0.95 | +1,187.50% | 2,569 | 981 | 38.09% |
| XOM230324C00109000 | 2023-03-21 3:59PM EDT | 109.00 | 0.66 | 0.63 | 0.66 | +0.61 | +1,220.00% | 1,700 | 1,756 | 36.62% |
| XOM230324C00110000 | 2023-03-21 3:59PM EDT | 110.00 | 0.38 | 0.35 | 0.39 | +0.35 | +1,166.67% | 1,989 | 1,898 | 35.65% |
| XOM230324C00111000 | 2023-03-21 3:59PM EDT | 111.00 | 0.22 | 0.18 | 0.22 | +0.20 | +1,000.00% | 969 | 4,013 | 35.16% |
| XOM230324C00112000 | 2023-03-21 3:57PM EDT | 112.00 | 0.11 | 0.09 | 0.12 | +0.09 | +450.00% | 337 | 1,310 | 34.96% |
| XOM230324C00113000 | 2023-03-21 3:59PM EDT | 113.00 | 0.08 | 0.04 | 0.10 | +0.07 | +700.00% | 398 | 1,934 | 38.48% |
| XOM230324C00114000 | 2023-03-21 3:34PM EDT | 114.00 | 0.02 | 0.01 | 0.18 | +0.01 | +100.00% | 77 | 370 | 49.51% |
| XOM230324C00115000 | 2023-03-21 3:48PM EDT | 115.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 263 | 1,208 | 38.67% |
| XOM230324C00116000 | 2023-03-21 3:51PM EDT | 116.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 7 | 829 | 42.58% |
| XOM230324C00117000 | 2023-03-21 3:46PM EDT | 117.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 433 | 43.75% |
| XOM230324C00118000 | 2023-03-21 1:24PM EDT | 118.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 25 | 362 | 47.66% |
| XOM230324C00119000 | 2023-03-21 2:40PM EDT | 119.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 396 | 51.17% |
| XOM230324C00120000 | 2023-03-21 3:53PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,769 | 50.00% |
| XOM230324C00121000 | 2023-03-20 9:42AM EDT | 121.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 385 | 50.00% |
| XOM230324C00122000 | 2023-03-21 2:06PM EDT | 122.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 417 | 56.25% |
| XOM230324C00123000 | 2023-03-20 11:23AM EDT | 123.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,009 | 59.38% |
| XOM230324C00124000 | 2023-03-21 10:26AM EDT | 124.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 424 | 62.50% |
| XOM230324C00125000 | 2023-03-17 10:08AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 877 | 65.63% |
| XOM230324C00126000 | 2023-03-15 9:46AM EDT | 126.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 96 | 68.75% |
| XOM230324C00127000 | 2023-03-01 3:42PM EDT | 127.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 21 | 132 | 65.63% |
| XOM230324C00128000 | 2023-03-09 3:44PM EDT | 128.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 31 | 75.00% |
| XOM230324C00130000 | 2023-03-15 1:31PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 550 | 75.00% |
| XOM230324C00135000 | 2023-03-06 10:37AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 77 | 93.75% |
| XOM230324C00140000 | 2023-02-13 1:29PM EDT | 140.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 0 | 106.25% |
認沽盤範圍2023年3月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM230324P00060000 | 2023-03-01 10:58AM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 212.50% |
| XOM230324P00065000 | 2023-03-17 2:45PM EDT | 65.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 30 | 30 | 251.56% |
| XOM230324P00070000 | 2023-03-16 12:26PM EDT | 70.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 11 | 217.58% |
| XOM230324P00075000 | 2023-03-20 12:08PM EDT | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 32 | 360 | 170.31% |
| XOM230324P00080000 | 2023-03-21 1:19PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 61 | 112.50% |
| XOM230324P00081000 | 2023-03-20 2:41PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 409 | 106.25% |
| XOM230324P00082000 | 2023-03-21 3:50PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 48 | 100.00% |
| XOM230324P00083000 | 2023-03-21 2:33PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 204 | 96.88% |
| XOM230324P00084000 | 2023-03-20 1:04PM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 36 | 93.75% |
| XOM230324P00085000 | 2023-03-21 3:11PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 279 | 87.50% |
| XOM230324P00086000 | 2023-03-21 10:56AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 984 | 84.38% |
| XOM230324P00087000 | 2023-03-21 3:44PM EDT | 87.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 249 | 446 | 90.63% |
| XOM230324P00088000 | 2023-03-21 2:28PM EDT | 88.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 98 | 168 | 78.13% |
| XOM230324P00089000 | 2023-03-21 3:53PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 34 | 345 | 71.88% |
| XOM230324P00090000 | 2023-03-21 2:56PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 147 | 699 | 73.44% |
| XOM230324P00091000 | 2023-03-21 3:59PM EDT | 91.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 14 | 234 | 73.44% |
| XOM230324P00092000 | 2023-03-21 3:50PM EDT | 92.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 180 | 1,353 | 72.66% |
| XOM230324P00093000 | 2023-03-21 2:28PM EDT | 93.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 62 | 446 | 68.75% |
| XOM230324P00094000 | 2023-03-21 3:53PM EDT | 94.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 520 | 1,350 | 64.06% |
| XOM230324P00095000 | 2023-03-21 3:51PM EDT | 95.00 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 293 | 1,853 | 62.11% |
| XOM230324P00096000 | 2023-03-21 3:40PM EDT | 96.00 | 0.04 | 0.03 | 0.05 | -0.25 | -86.21% | 196 | 424 | 58.59% |
| XOM230324P00097000 | 2023-03-21 3:35PM EDT | 97.00 | 0.06 | 0.04 | 0.06 | -0.32 | -84.21% | 104 | 685 | 55.86% |
| XOM230324P00098000 | 2023-03-21 3:53PM EDT | 98.00 | 0.07 | 0.06 | 0.07 | -0.51 | -87.93% | 133 | 939 | 53.13% |
| XOM230324P00099000 | 2023-03-21 3:54PM EDT | 99.00 | 0.09 | 0.07 | 0.10 | -0.76 | -89.41% | 674 | 727 | 50.39% |
| XOM230324P00100000 | 2023-03-21 3:54PM EDT | 100.00 | 0.11 | 0.10 | 0.12 | -0.74 | -87.06% | 3,444 | 2,617 | 48.54% |
| XOM230324P00101000 | 2023-03-21 3:36PM EDT | 101.00 | 0.16 | 0.14 | 0.17 | -1.20 | -88.24% | 752 | 846 | 46.58% |
| XOM230324P00102000 | 2023-03-21 3:59PM EDT | 102.00 | 0.23 | 0.20 | 0.24 | -1.39 | -85.80% | 960 | 923 | 44.53% |
| XOM230324P00103000 | 2023-03-21 3:59PM EDT | 103.00 | 0.33 | 0.30 | 0.34 | -1.90 | -85.20% | 855 | 593 | 42.58% |
| XOM230324P00104000 | 2023-03-21 3:59PM EDT | 104.00 | 0.47 | 0.46 | 0.49 | -2.37 | -83.45% | 2,116 | 735 | 40.92% |
| XOM230324P00105000 | 2023-03-21 3:59PM EDT | 105.00 | 0.74 | 0.67 | 0.71 | -2.71 | -78.55% | 2,278 | 1,094 | 39.55% |
| XOM230324P00106000 | 2023-03-21 3:59PM EDT | 106.00 | 1.00 | 0.97 | 1.01 | -3.55 | -78.02% | 2,560 | 578 | 38.18% |
| XOM230324P00107000 | 2023-03-21 3:59PM EDT | 107.00 | 1.38 | 1.35 | 1.40 | -3.82 | -73.46% | 635 | 573 | 36.67% |
| XOM230324P00108000 | 2023-03-21 3:57PM EDT | 108.00 | 1.95 | 1.85 | 1.91 | -4.07 | -67.61% | 308 | 574 | 35.40% |
| XOM230324P00109000 | 2023-03-21 3:52PM EDT | 109.00 | 2.60 | 2.43 | 2.65 | -4.51 | -63.43% | 170 | 794 | 37.55% |
| XOM230324P00110000 | 2023-03-21 3:52PM EDT | 110.00 | 3.30 | 3.20 | 3.40 | -4.90 | -59.76% | 69 | 843 | 37.45% |
| XOM230324P00111000 | 2023-03-21 3:49PM EDT | 111.00 | 4.10 | 3.90 | 4.30 | -4.95 | -54.70% | 21 | 2,517 | 40.53% |
| XOM230324P00112000 | 2023-03-21 3:48PM EDT | 112.00 | 5.10 | 4.85 | 5.20 | -5.30 | -50.96% | 21 | 190 | 42.09% |
| XOM230324P00113000 | 2023-03-17 2:19PM EDT | 113.00 | 13.12 | 5.75 | 6.30 | 0.00 | - | 30 | 0 | 52.83% |
| XOM230324P00114000 | 2023-03-17 11:33AM EDT | 114.00 | 14.33 | 6.65 | 7.25 | 0.00 | - | 3 | 14 | 56.06% |
| XOM230324P00115000 | 2023-03-20 12:06PM EDT | 115.00 | 13.83 | 7.60 | 8.25 | 0.00 | - | 2 | 32 | 61.52% |
| XOM230324P00116000 | 2023-03-21 1:51PM EDT | 116.00 | 9.25 | 8.65 | 9.15 | -4.10 | -30.71% | 7 | 17 | 60.25% |
| XOM230324P00117000 | 2023-03-17 3:45PM EDT | 117.00 | 17.20 | 9.60 | 10.20 | 0.00 | - | 10 | 12 | 68.75% |
| XOM230324P00118000 | 2023-03-21 2:04PM EDT | 118.00 | 11.61 | 10.75 | 11.15 | -6.59 | -36.21% | 1 | 6 | 69.82% |
| XOM230324P00119000 | 2023-03-15 12:45PM EDT | 119.00 | 17.88 | 11.60 | 12.15 | 0.00 | - | 1 | 1 | 74.41% |
| XOM230324P00120000 | 2023-02-23 11:30AM EDT | 120.00 | 8.81 | 12.60 | 13.15 | 0.00 | - | 5 | 0 | 78.91% |
| XOM230324P00121000 | 2023-03-15 11:09AM EDT | 121.00 | 18.45 | 13.70 | 14.20 | 0.00 | - | 29 | 1 | 87.70% |
| XOM230324P00122000 | 2023-02-13 10:42AM EDT | 122.00 | 6.98 | 20.30 | 20.55 | 0.00 | - | 1 | 0 | 276.86% |
| XOM230324P00125000 | 2023-03-13 3:25PM EDT | 125.00 | 18.75 | 17.65 | 18.25 | 0.00 | - | 5 | 5 | 109.38% |
| XOM230324P00128000 | 2023-02-28 1:18PM EDT | 128.00 | 18.40 | 20.75 | 21.20 | 0.00 | - | - | 0 | 78.13% |
| XOM230324P00130000 | 2023-03-13 11:23AM EDT | 130.00 | 23.00 | 22.70 | 23.15 | 0.00 | - | - | 0 | 120.12% |
| XOM230324P00135000 | 2023-02-17 11:10AM EDT | 135.00 | 22.90 | 34.85 | 35.60 | 0.00 | - | 1 | 0 | 412.55% |
| XOM230324P00140000 | 2023-03-15 9:39AM EDT | 140.00 | 37.00 | 32.65 | 33.25 | 0.00 | - | - | 0 | 167.77% |
| XOM230324P00155000 | 2023-02-08 12:16PM EDT | 155.00 | 41.30 | 45.05 | 45.30 | 0.00 | - | - | 0 | 0.00% |
