Mercado abrirá em 1 h 56 min

Exxon Mobil Corporation (XOM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
118,63-0,06 (-0,05%)
No fechamento: 04:01PM EDT
117,98 -0,65 (-0,55%)
Pré-Abertura: 07:03AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM240419C000550002024-02-12 4:42PM EDT55.0048.3053.7056.150.00-200.00%
XOM240419C000600002024-04-09 9:33AM EDT60.0061.250.000.000.00-540.00%
XOM240419C000650002024-04-16 11:28AM EDT65.0053.700.000.000.00-330.00%
XOM240419C000700002024-04-04 12:58PM EDT70.0049.670.000.000.00-170.00%
XOM240419C000750002024-04-12 2:47PM EDT75.0045.350.000.000.00-330.00%
XOM240419C000800002024-04-05 12:33PM EDT80.0042.210.000.000.00-1130.00%
XOM240419C000850002024-04-17 12:19PM EDT85.0032.800.000.000.00-16500.00%
XOM240419C000900002024-04-17 11:50AM EDT90.0028.480.000.000.00-15050.00%
XOM240419C000950002024-04-17 3:21PM EDT95.0023.500.000.000.00-479080.00%
XOM240419C000980002024-04-05 10:59AM EDT98.0022.700.000.000.00-440.00%
XOM240419C000990002024-04-11 10:16AM EDT99.0022.310.000.000.00-5100.00%
XOM240419C001000002024-04-17 2:19PM EDT100.0018.550.000.000.00-625,0730.00%
XOM240419C001010002024-04-16 12:27PM EDT101.0017.870.000.000.00-1360.00%
XOM240419C001030002024-04-17 2:14PM EDT103.0015.540.000.000.00-130.00%
XOM240419C001040002024-04-17 12:11PM EDT104.0014.200.000.000.00-1320.00%
XOM240419C001050002024-04-17 2:51PM EDT105.0013.820.000.000.00-18827,6360.00%
XOM240419C001060002024-04-17 9:48AM EDT106.0013.130.000.000.00-1810.00%
XOM240419C001070002024-04-17 11:59AM EDT107.0011.250.000.000.00-4640.00%
XOM240419C001080002024-04-17 1:05PM EDT108.009.670.000.000.00-2750.00%
XOM240419C001090002024-04-17 3:43PM EDT109.009.550.000.000.00-64040.00%
XOM240419C001100002024-04-17 3:50PM EDT110.008.450.000.000.00-28726,1480.00%
XOM240419C001110002024-04-17 2:14PM EDT111.007.560.000.000.00-71920.00%
XOM240419C001120002024-04-17 1:04PM EDT112.005.730.000.000.00-174520.00%
XOM240419C001130002024-04-17 2:44PM EDT113.006.050.000.000.00-2871,3150.00%
XOM240419C001140002024-04-17 2:53PM EDT114.004.650.000.000.00-1271,5620.00%
XOM240419C001150002024-04-17 3:48PM EDT115.003.650.000.000.00-59321,9450.00%
XOM240419C001160002024-04-17 3:55PM EDT116.002.880.000.000.00-3771,2100.00%
XOM240419C001170002024-04-17 3:27PM EDT117.001.880.000.000.00-6247540.00%
XOM240419C001180002024-04-17 3:59PM EDT118.001.270.000.000.00-4,3593,9480.00%
XOM240419C001190002024-04-17 3:59PM EDT119.000.690.000.000.00-3,2203,8231.56%
XOM240419C001200002024-04-17 3:59PM EDT120.000.370.000.000.00-5,58612,2023.13%
XOM240419C001210002024-04-17 3:59PM EDT121.000.180.000.000.00-2,5714,4286.25%
XOM240419C001220002024-04-17 3:59PM EDT122.000.090.000.000.00-3,2945,22512.50%
XOM240419C001230002024-04-17 3:55PM EDT123.000.040.000.000.00-1,1164,34812.50%
XOM240419C001240002024-04-17 3:59PM EDT124.000.020.000.000.00-6804,62312.50%
XOM240419C001250002024-04-17 3:51PM EDT125.000.020.000.000.00-1,7376,55612.50%
XOM240419C001260002024-04-17 1:59PM EDT126.000.010.000.000.00-1,6903,97825.00%
XOM240419C001270002024-04-17 11:35AM EDT127.000.010.000.000.00-2668,21925.00%
XOM240419C001280002024-04-17 2:09PM EDT128.000.010.000.000.00-842,37425.00%
XOM240419C001290002024-04-17 2:49PM EDT129.000.010.000.000.00-3383,39925.00%
XOM240419C001300002024-04-17 3:10PM EDT130.000.010.000.000.00-1297,68725.00%
XOM240419C001310002024-04-17 12:28PM EDT131.000.010.000.000.00-2088925.00%
XOM240419C001320002024-04-15 11:19AM EDT132.000.030.000.000.00-93225.00%
XOM240419C001330002024-04-15 12:41PM EDT133.000.020.000.000.00-412525.00%
XOM240419C001340002024-04-15 3:30PM EDT134.000.020.000.000.00-333050.00%
XOM240419C001350002024-04-16 9:32AM EDT135.000.010.000.000.00-13,91250.00%
XOM240419C001360002024-04-15 10:18AM EDT136.000.020.000.000.00-510950.00%
XOM240419C001370002024-04-15 9:50AM EDT137.000.020.000.000.00-3850.00%
XOM240419C001380002024-04-15 1:36PM EDT138.000.010.000.000.00-41050.00%
XOM240419C001390002024-04-12 11:19AM EDT139.000.040.000.000.00-6650.00%
XOM240419C001400002024-04-17 12:14PM EDT140.000.030.000.000.00-165,77450.00%
XOM240419C001450002024-04-15 9:41AM EDT145.000.010.000.000.00-102,75750.00%
XOM240419C001500002024-04-12 3:48PM EDT150.000.010.000.000.00-772,42750.00%
XOM240419C001550002024-03-05 2:45PM EDT155.000.010.000.020.00-100356128.13%
XOM240419C001600002023-12-28 10:33AM EDT160.000.010.000.070.00-1152162.50%
XOM240419C001650002024-04-15 9:51AM EDT165.000.010.000.000.00-10065650.00%
XOM240419C001700002023-12-01 3:40PM EDT170.000.010.000.090.00-220196.88%
XOM240419C001750002024-04-15 9:33AM EDT175.000.030.000.000.00-38150.00%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM240419P000550002024-03-11 9:32AM EDT55.000.030.000.000.00-11950.00%
XOM240419P000600002024-01-29 11:54AM EDT60.000.010.000.010.00-593300.00%
XOM240419P000650002024-04-15 10:00AM EDT65.000.010.000.000.00-992,530100.00%
XOM240419P000700002024-04-15 10:01AM EDT70.000.010.000.000.00-1,0001,41250.00%
XOM240419P000750002024-04-05 2:29PM EDT75.000.030.000.000.00-684250.00%
XOM240419P000800002024-04-12 2:53PM EDT80.000.030.000.000.00-71,21150.00%
XOM240419P000850002024-04-17 10:00AM EDT85.000.010.000.000.00-24,97450.00%
XOM240419P000900002024-04-17 11:09AM EDT90.000.010.000.000.00-15,84550.00%
XOM240419P000950002024-04-17 12:37PM EDT95.000.010.000.000.00-433,85450.00%
XOM240419P000970002024-04-10 11:06AM EDT97.000.020.000.000.00-54650.00%
XOM240419P000980002024-04-09 9:40AM EDT98.000.050.000.000.00-35050.00%
XOM240419P000990002024-04-05 1:32PM EDT99.000.010.000.000.00-1950.00%
XOM240419P001000002024-04-17 3:21PM EDT100.000.010.000.000.00-1315,96250.00%
XOM240419P001010002024-04-12 3:07PM EDT101.000.020.000.000.00-44650.00%
XOM240419P001020002024-04-15 11:30AM EDT102.000.020.000.000.00-324850.00%
XOM240419P001030002024-04-15 11:46AM EDT103.000.010.000.000.00-1610250.00%
XOM240419P001040002024-04-08 3:47PM EDT104.000.010.000.000.00-448650.00%
XOM240419P001050002024-04-16 2:33PM EDT105.000.020.000.000.00-810,76250.00%
XOM240419P001060002024-04-17 10:30AM EDT106.000.010.000.000.00-4034125.00%
XOM240419P001070002024-04-17 11:00AM EDT107.000.010.000.000.00-1543,29125.00%
XOM240419P001080002024-04-16 10:48AM EDT108.000.030.000.000.00-4231425.00%
XOM240419P001090002024-04-17 11:04AM EDT109.000.010.000.000.00-42,80425.00%
XOM240419P001100002024-04-17 3:29PM EDT110.000.020.000.000.00-16417,69825.00%
XOM240419P001110002024-04-17 11:35AM EDT111.000.030.000.000.00-10948125.00%
XOM240419P001120002024-04-17 12:31PM EDT112.000.050.000.000.00-4693925.00%
XOM240419P001130002024-04-17 2:46PM EDT113.000.020.000.000.00-2191,63112.50%
XOM240419P001140002024-04-17 3:53PM EDT114.000.060.000.000.00-2373,31912.50%
XOM240419P001150002024-04-17 3:59PM EDT115.000.090.000.000.00-8979,41712.50%
XOM240419P001160002024-04-17 3:58PM EDT116.000.200.000.000.00-1,8092,3636.25%
XOM240419P001170002024-04-17 3:59PM EDT117.000.280.000.000.00-4,1443,6656.25%
XOM240419P001180002024-04-17 3:59PM EDT118.000.590.000.000.00-2,7174,7193.13%
XOM240419P001190002024-04-17 3:59PM EDT119.001.010.000.000.00-1,9152,8900.00%
XOM240419P001200002024-04-17 3:59PM EDT120.001.710.000.000.00-4165,0780.00%
XOM240419P001210002024-04-17 2:40PM EDT121.002.370.000.000.00-2191,3040.00%
XOM240419P001220002024-04-17 3:59PM EDT122.003.350.000.000.00-191,4210.00%
XOM240419P001230002024-04-17 2:45PM EDT123.003.950.000.000.00-2335380.00%
XOM240419P001240002024-04-17 2:02PM EDT124.005.420.000.000.00-4610.00%
XOM240419P001250002024-04-17 3:35PM EDT125.006.700.000.000.00-329140.00%
XOM240419P001260002024-04-17 3:10PM EDT126.007.850.000.000.00-810.00%
XOM240419P001270002024-04-17 2:12PM EDT127.008.650.000.000.00-7800.00%
XOM240419P001280002024-04-17 2:12PM EDT128.009.150.000.000.00-6700.00%
XOM240419P001290002024-04-15 9:57AM EDT129.007.740.000.000.00-600.00%
XOM240419P001300002024-04-17 2:33PM EDT130.0011.500.000.000.00-3000.00%
XOM240419P001350002024-04-17 1:16PM EDT135.0017.000.000.000.00-100.00%
XOM240419P001400002024-04-17 1:16PM EDT140.0022.000.000.000.00-300.00%
XOM240419P001450002023-10-26 1:36PM EDT145.0038.7040.2041.000.00-10657.42%
XOM240419P001500002023-12-05 11:53AM EDT150.0049.0046.5547.700.00-250737.45%
XOM240419P001550002023-11-15 3:34PM EDT155.0051.0552.6056.600.00-330842.63%
XOM240419P001600002023-11-15 3:24PM EDT160.0055.8057.6061.500.00-240873.24%
XOM240419P001650002023-11-15 3:24PM EDT165.0061.0062.6066.500.00-240903.52%
XOM240419P001700002023-10-26 12:31PM EDT170.0063.3563.7567.100.00-40811.08%
XOM240419P001750002023-10-24 10:29AM EDT175.0066.1569.9572.750.00-30865.53%