Exxon Mobil Corporation (XOM)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:02PM EDT
收市後：
拍板:115.00
認購期權範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524C00115000 | 2024-05-21 12:06PM EDT | 2024-05-24 | 3.25 | 2.68 | 3.25 | -0.59 | -15.36% | 11 | 155 | 32.81% |
| XOM240531C00115000 | 2024-05-21 3:10PM EDT | 2024-05-31 | 3.60 | 2.93 | 4.00 | -0.70 | -16.28% | 62 | 230 | 29.91% |
| XOM240607C00115000 | 2024-05-21 3:30PM EDT | 2024-06-07 | 4.10 | 3.20 | 4.85 | -0.65 | -13.68% | 14 | 124 | 32.20% |
| XOM240614C00115000 | 2024-05-21 2:43PM EDT | 2024-06-14 | 4.37 | 4.05 | 4.60 | -0.48 | -9.90% | 6 | 74 | 24.85% |
| XOM240621C00115000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 4.47 | 4.40 | 4.55 | -0.68 | -13.20% | 62 | 14,510 | 21.46% |
| XOM240628C00115000 | 2024-05-21 2:09PM EDT | 2024-06-28 | 4.75 | 4.05 | 5.15 | -0.92 | -16.23% | 64 | 13 | 23.65% |
| XOM240719C00115000 | 2024-05-21 3:38PM EDT | 2024-07-19 | 5.90 | 5.60 | 5.75 | -0.31 | -4.99% | 148 | 13,423 | 22.34% |
| XOM240816C00115000 | 2024-05-21 11:57AM EDT | 2024-08-16 | 6.90 | 5.65 | 6.80 | -0.65 | -8.61% | 4 | 93 | 23.17% |
| XOM240920C00115000 | 2024-05-21 3:40PM EDT | 2024-09-20 | 7.70 | 7.25 | 8.50 | -0.40 | -4.94% | 160 | 2,827 | 26.02% |
| XOM241018C00115000 | 2024-05-21 3:56PM EDT | 2024-10-18 | 8.30 | 8.15 | 9.95 | -0.55 | -6.21% | 31 | 1,254 | 28.41% |
| XOM241220C00115000 | 2024-05-20 12:09PM EDT | 2024-12-20 | 10.65 | 9.25 | 9.75 | 0.00 | - | 79 | 1,294 | 23.26% |
| XOM250117C00115000 | 2024-05-21 11:52AM EDT | 2025-01-17 | 10.60 | 10.25 | 10.45 | -0.35 | -3.20% | 75 | 8,501 | 23.75% |
| XOM250321C00115000 | 2024-05-21 12:11PM EDT | 2025-03-21 | 11.75 | 11.35 | 12.75 | -0.50 | -4.08% | 11 | 225 | 26.64% |
| XOM250620C00115000 | 2024-05-13 11:53AM EDT | 2025-06-20 | 12.65 | 13.10 | 14.40 | 0.00 | - | 34 | 3,066 | 26.83% |
| XOM251219C00115000 | 2024-05-20 1:30PM EDT | 2025-12-19 | 16.50 | 14.75 | 17.00 | 0.00 | - | 2 | 627 | 26.71% |
| XOM260116C00115000 | 2024-05-20 1:30PM EDT | 2026-01-16 | 16.90 | 14.35 | 17.25 | 0.00 | - | 4 | 402 | 26.51% |
| XOM261218C00115000 | 2024-05-21 1:18PM EDT | 2026-12-18 | 19.85 | 18.65 | 20.55 | +0.68 | +3.55% | 3 | 321 | 25.77% |
認沽盤範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524P00115000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 0.09 | 0.10 | 0.11 | 0.00 | - | 659 | 5,524 | 21.29% |
| XOM240531P00115000 | 2024-05-21 3:45PM EDT | 2024-05-31 | 0.31 | 0.33 | 0.37 | +0.04 | +14.81% | 117 | 1,134 | 17.43% |
| XOM240607P00115000 | 2024-05-21 3:47PM EDT | 2024-06-07 | 0.59 | 0.59 | 0.65 | +0.09 | +18.00% | 272 | 435 | 17.07% |
| XOM240614P00115000 | 2024-05-21 3:40PM EDT | 2024-06-14 | 0.81 | 0.85 | 0.92 | +0.07 | +9.46% | 39 | 131 | 17.09% |
| XOM240621P00115000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 1.07 | 1.03 | 1.08 | +0.17 | +18.89% | 157 | 19,654 | 16.41% |
| XOM240628P00115000 | 2024-05-21 3:43PM EDT | 2024-06-28 | 1.15 | 1.16 | 1.34 | +0.13 | +12.75% | 15 | 53 | 16.77% |
| XOM240719P00115000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 1.75 | 1.74 | 1.78 | +0.20 | +12.90% | 607 | 9,147 | 16.03% |
| XOM240816P00115000 | 2024-05-21 3:35PM EDT | 2024-08-16 | 2.59 | 2.68 | 2.78 | +0.15 | +6.15% | 94 | 686 | 17.86% |
| XOM240920P00115000 | 2024-05-21 2:44PM EDT | 2024-09-20 | 3.40 | 3.35 | 3.45 | +0.29 | +9.32% | 45 | 7,956 | 17.66% |
| XOM241018P00115000 | 2024-05-21 2:36PM EDT | 2024-10-18 | 3.70 | 3.80 | 3.90 | +0.15 | +4.23% | 43 | 1,879 | 17.49% |
| XOM241220P00115000 | 2024-05-20 10:56AM EDT | 2024-12-20 | 4.79 | 5.10 | 5.20 | +0.09 | +1.91% | 1 | 2,637 | 18.42% |
| PXD250117P00115000 | 2024-04-10 3:58PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.78% |
| XOM250321P00115000 | 2024-05-21 11:05AM EDT | 2025-03-21 | 6.21 | 6.50 | 6.65 | -0.29 | -4.46% | 15 | 766 | 18.89% |
| XOM250620P00115000 | 2024-05-20 3:39PM EDT | 2025-06-20 | 7.60 | 7.70 | 7.95 | 0.00 | - | 126 | 2,650 | 19.31% |
| XOM251219P00115000 | 2024-05-17 2:09PM EDT | 2025-12-19 | 9.42 | 9.65 | 10.20 | 0.00 | - | 20 | 317 | 19.88% |
| XOM260116P00115000 | 2024-05-21 10:15AM EDT | 2026-01-16 | 9.75 | 10.00 | 10.45 | -0.25 | -2.50% | 22 | 172 | 19.84% |
| XOM261218P00115000 | 2024-05-06 2:27PM EDT | 2026-12-18 | 13.90 | 11.65 | 14.25 | 0.00 | - | 2 | 53 | 21.09% |
