Mercado fechado

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
110,93-1,24 (-1,11%)
No fechamento: 04:00PM EDT
110,99 +0,06 (+0,06%)
Pós-fechamento: 05:24PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM240621C000425002024-05-14 9:58AM EDT42.5074.7967.3569.700.00-11249.22%
XOM240621C000450002024-02-12 4:36PM EDT45.0058.2564.0066.250.00-20280.86%
XOM240621C000475002024-05-13 3:45PM EDT47.5070.4562.3564.700.00-7,0490222.27%
XOM240621C000500002024-05-13 3:44PM EDT50.0067.8559.8562.200.00-450209.77%
XOM240621C000550002024-05-13 3:45PM EDT55.0062.8554.8557.250.00-5,2170192.58%
XOM240621C000600002024-05-13 3:47PM EDT60.0057.8049.9052.250.00-33175.39%
XOM240621C000650002024-05-14 9:54AM EDT65.0052.3044.8547.250.00-111150.39%
XOM240621C000700002024-05-13 3:45PM EDT70.0047.9039.9042.250.00-1,4901135.55%
XOM240621C000750002024-05-14 10:28AM EDT75.0042.1434.9037.250.00-1880117.58%
XOM240621C000775002024-06-03 9:48AM EDT77.5038.0532.4034.750.00-414108.79%
XOM240621C000800002024-05-24 11:21AM EDT80.0034.1029.9032.250.00-128100.39%
XOM240621C000825002024-05-14 10:15AM EDT82.5034.7427.4029.750.00-5592.19%
XOM240621C000850002024-05-24 11:21AM EDT85.0029.1024.9027.300.00-65686.52%
XOM240621C000875002024-05-13 3:45PM EDT87.5030.2523.4024.800.00-1,7600104.79%
XOM240621C000900002024-06-12 11:01AM EDT90.0020.7520.9521.30-1.50-6.74%3929072.27%
XOM240621C000925002024-06-06 12:26PM EDT92.5021.2518.4518.800.00-343264.36%
XOM240621C000950002024-06-06 11:12AM EDT95.0018.6616.0016.300.00-15557.91%
XOM240621C000975002024-06-10 1:52PM EDT97.5016.2013.4513.800.00-128456.40%
XOM240621C001000002024-06-12 12:00PM EDT100.0011.3411.1011.35-1.03-8.33%219949.41%
XOM240621C001050002024-06-12 3:36PM EDT105.006.056.156.45-1.25-17.12%351133.79%
XOM240621C001070002024-06-10 11:57AM EDT107.004.504.354.50-2.95-39.60%20226.86%
XOM240621C001080002024-06-12 3:38PM EDT108.003.503.503.65-2.10-37.50%153725.20%
XOM240621C001090002024-06-12 3:24PM EDT109.002.742.582.83-0.86-23.89%91823.32%
XOM240621C001100002024-06-12 3:46PM EDT110.001.981.882.08-0.84-29.79%3219,63821.53%
XOM240621C001110002024-06-12 3:58PM EDT111.001.551.301.48-0.71-31.42%1,04871920.68%
XOM240621C001120002024-06-12 3:58PM EDT112.001.050.961.01-0.60-36.36%1,10097720.17%
XOM240621C001130002024-06-12 3:59PM EDT113.000.660.630.65-0.52-44.07%1,1661,19219.70%
XOM240621C001140002024-06-12 3:59PM EDT114.000.400.370.41-0.37-48.05%1,1622,42319.65%
XOM240621C001150002024-06-12 3:59PM EDT115.000.260.230.26-0.22-45.83%1,74916,94919.92%
XOM240621C001160002024-06-12 3:34PM EDT116.000.180.140.18-0.13-41.94%1832,00120.85%
XOM240621C001170002024-06-12 3:24PM EDT117.000.090.080.13-0.10-52.63%1971,37221.88%
XOM240621C001180002024-06-12 3:34PM EDT118.000.050.050.10-0.06-54.55%2632,64923.24%
XOM240621C001190002024-06-12 11:49AM EDT119.000.050.040.09-0.02-28.57%771,21225.10%
XOM240621C001200002024-06-12 3:55PM EDT120.000.040.030.040.00-3,37633,73723.83%
XOM240621C001210002024-06-12 1:45PM EDT121.000.020.010.08-0.03-60.00%3783829.20%
XOM240621C001220002024-06-12 12:45PM EDT122.000.030.020.060.00-10383329.88%
XOM240621C001230002024-06-10 2:16PM EDT123.000.030.010.070.00-173532.81%
XOM240621C001240002024-06-12 12:36PM EDT124.000.020.010.02+0.01+100.00%1088529.10%
XOM240621C001250002024-06-12 3:45PM EDT125.000.020.010.020.00-1,31439,65430.86%
XOM240621C001260002024-06-10 11:36AM EDT126.000.020.000.020.00-318432.81%
XOM240621C001270002024-06-12 3:47PM EDT127.000.020.000.02-0.01-33.33%246234.38%
XOM240621C001280002024-06-10 9:30AM EDT128.000.020.000.020.00-110336.33%
XOM240621C001290002024-06-05 10:46AM EDT129.000.020.000.020.00-118537.89%
XOM240621C001300002024-06-12 12:23PM EDT130.000.010.000.010.00-1012,25936.72%
XOM240621C001310002024-06-11 2:27PM EDT131.000.010.000.070.00-94148.83%
XOM240621C001350002024-06-11 2:21PM EDT135.000.010.000.010.00-622,75343.75%
XOM240621C001400002024-06-11 1:22PM EDT140.000.020.000.020.00-310,29051.56%
XOM240621C001450002024-06-06 1:26PM EDT145.000.010.000.070.00-3990566.80%
PXD240621C001500002024-05-02 10:22AM EDT150.00121.200.000.000.00-1150.00%
XOM240621C001550002024-06-05 2:38PM EDT155.000.020.000.070.00-389680.86%
PXD240621C001600002024-05-01 3:58PM EDT160.00108.500.000.000.00-1050.00%
XOM240621C001650002024-05-21 10:21AM EDT165.000.010.000.050.00-7523490.63%
XOM240621C001700002024-05-07 10:18AM EDT170.000.010.000.060.00-139698.44%
XOM240621C001750002024-05-15 3:10PM EDT175.000.010.000.020.00-61,23293.75%
PXD240621C001800002024-05-02 10:25AM EDT180.0091.700.000.000.00-63550.00%
PXD240621C002000002024-05-02 3:48PM EDT200.0069.950.000.000.00-14350.00%
PXD240621C002100002024-04-16 1:34PM EDT210.0056.730.000.000.00-15950.00%
PXD240621C002150002024-04-23 9:40AM EDT215.0058.610.000.000.00-31350.00%
PXD240621C002200002024-04-23 9:42AM EDT220.0053.000.000.000.00-358750.00%
PXD240621C002300002024-05-02 10:18AM EDT230.0041.000.000.000.00-2045750.00%
PXD240621C002350002024-04-22 3:18PM EDT235.0040.850.000.000.00-110550.00%
PXD240621C002400002024-05-02 9:32AM EDT240.0032.170.000.000.00-444350.00%
PXD240621C002450002024-05-02 3:57PM EDT245.0027.360.000.000.00-535350.00%
PXD240621C002500002024-05-02 11:18AM EDT250.0022.650.000.000.00-4376750.00%
PXD240621C002550002024-05-02 12:28PM EDT255.0018.700.000.000.00-341850.00%
PXD240621C002600002024-05-02 10:27AM EDT260.0015.000.000.000.00-440050.00%
PXD240621C002650002024-05-02 3:39PM EDT265.0011.300.000.000.00-2923050.00%
PXD240621C002700002024-05-02 10:34AM EDT270.0010.100.000.000.00-474150.00%
PXD240621C002750002024-05-02 2:14PM EDT275.006.000.000.000.00-11,03050.00%
PXD240621C002800002024-05-02 2:22PM EDT280.004.200.000.000.00-538850.00%
PXD240621C002850002024-05-02 10:01AM EDT285.002.900.000.000.00-17150.00%
PXD240621C002900002024-04-30 9:32AM EDT290.003.000.000.000.00-17850.00%
PXD240621C002950002024-05-01 1:39PM EDT295.001.250.000.000.00-41150.00%
PXD240621C003000002024-04-30 3:40PM EDT300.001.250.000.000.00-43350.00%
PXD240621C003050002024-05-01 3:31PM EDT305.000.950.000.000.00-25550.00%
PXD240621C003150002024-04-29 12:01PM EDT315.000.500.000.000.00-5650.00%
PXD240621C003200002024-04-26 10:23AM EDT320.002.310.000.000.00-13050.00%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM240621P000425002024-04-19 3:13PM EDT42.500.040.000.000.00-3050.00%
XOM240621P000450002024-03-04 2:34PM EDT45.000.020.000.120.00-2150222.66%
XOM240621P000475002024-01-23 2:47PM EDT47.500.020.000.050.00-135190.63%
XOM240621P000500002024-03-22 1:16PM EDT50.000.030.000.110.00-4376196.09%
XOM240621P000550002024-03-25 11:06AM EDT55.000.010.000.120.00-51,111175.78%
XOM240621P000600002024-05-22 10:38AM EDT60.000.020.000.070.00-15,268146.09%
XOM240621P000650002024-06-10 3:22PM EDT65.000.020.000.070.00-101,606128.91%
XOM240621P000700002024-05-31 3:24PM EDT70.000.010.000.070.00-18,451112.50%
XOM240621P000750002024-06-11 3:18PM EDT75.000.010.000.070.00-21,75896.88%
XOM240621P000775002024-06-11 3:19PM EDT77.500.010.000.010.00-261673.44%
XOM240621P000800002024-06-11 3:18PM EDT80.000.010.000.010.00-211,14467.19%
XOM240621P000825002024-06-12 3:48PM EDT82.500.010.000.07-0.02-66.67%501,76075.39%
XOM240621P000850002024-06-10 10:38AM EDT85.000.020.010.020.00-253,77662.50%
XOM240621P000875002024-06-06 1:01PM EDT87.500.020.010.040.00-626,11559.38%
XOM240621P000900002024-06-12 2:46PM EDT90.000.020.020.030.00-1015,61353.13%
XOM240621P000925002024-06-12 1:48PM EDT92.500.030.010.03+0.01+50.00%74,85648.05%
XOM240621P000950002024-06-12 11:08AM EDT95.000.030.020.03+0.01+50.00%376,54541.80%
XOM240621P000975002024-06-11 3:52PM EDT97.500.040.020.08+0.02+100.00%16,43641.21%
XOM240621P001000002024-06-12 2:44PM EDT100.000.040.030.09+0.01+33.33%613,27935.06%
XOM240621P001050002024-06-12 3:53PM EDT105.000.120.110.16+0.03+33.33%2818,55723.88%
XOM240621P001070002024-06-12 3:51PM EDT107.000.270.260.30+0.06+28.57%6461,15021.14%
XOM240621P001080002024-06-12 3:57PM EDT108.000.370.390.44+0.05+15.63%19849620.22%
XOM240621P001090002024-06-12 3:49PM EDT109.000.600.600.68+0.17+39.53%10351919.90%
XOM240621P001100002024-06-12 3:58PM EDT110.000.840.900.94+0.20+31.25%1,39713,76818.58%
XOM240621P001110002024-06-12 3:58PM EDT111.001.221.291.39+0.26+27.08%42868918.48%
XOM240621P001120002024-06-12 3:55PM EDT112.001.771.821.88+0.40+29.20%4485,70517.31%
XOM240621P001130002024-06-12 3:21PM EDT113.002.762.462.60+0.81+41.54%2961,19317.77%
XOM240621P001140002024-06-12 3:49PM EDT114.003.263.103.40+0.71+27.84%931,54918.07%
XOM240621P001150002024-06-12 3:46PM EDT115.004.254.104.25+0.88+26.11%56419,16817.87%
XOM240621P001160002024-06-12 3:29PM EDT116.005.354.955.30+1.35+33.75%3564822.32%
XOM240621P001170002024-06-11 11:23AM EDT117.004.805.906.250.00-263723.73%
XOM240621P001180002024-06-12 1:57PM EDT118.007.116.857.20+2.16+43.64%2255124.56%
XOM240621P001190002024-06-10 12:21PM EDT119.006.497.859.95+0.97+17.57%138064.50%
XOM240621P001200002024-06-12 3:27PM EDT120.009.358.909.25+1.29+16.00%44,45531.79%
XOM240621P001210002024-06-10 3:10PM EDT121.007.859.8510.200.00-11032.03%
XOM240621P001220002024-06-10 3:03PM EDT122.009.3010.8511.15+0.65+7.51%571031.45%
XOM240621P001230002024-06-10 3:02PM EDT123.009.7010.0014.000.00-392780.13%
XOM240621P001240002024-06-10 3:02PM EDT124.0010.7012.8515.000.00-91762.16%
XOM240621P001250002024-06-12 2:58PM EDT125.0014.1013.9016.00+1.10+8.46%1505065.67%
XOM240621P001260002024-05-31 10:26AM EDT126.0011.1014.8515.200.00-5043.46%
XOM240621P001270002024-06-03 2:55PM EDT127.0012.5015.9016.150.00-3241.99%
XOM240621P001280002024-06-10 2:50PM EDT128.0014.6016.8519.000.00-3273.58%
XOM240621P001290002024-06-06 12:45PM EDT129.0015.8017.8518.200.00-1149.81%
XOM240621P001300002024-06-07 3:39PM EDT130.0016.8018.9019.250.00-10855.08%
XOM240621P001310002024-06-11 3:51PM EDT131.0019.0019.8520.250.00-5657.13%
XOM240621P001350002024-06-12 2:58PM EDT135.0024.2523.8524.25+1.20+5.21%25050165.23%
XOM240621P001400002024-05-21 2:58PM EDT140.0022.1027.8530.250.00-2570112.74%
XOM240621P001450002024-05-22 3:42PM EDT145.0029.4532.8535.250.00-11124.32%
XOM240621P001500002024-05-22 3:42PM EDT150.0034.4637.8540.250.00-10135.21%
XOM240621P001550002024-04-10 12:50PM EDT155.0033.6536.7039.200.00-200.00%
XOM240621P001600002023-11-15 3:24PM EDT160.0055.8058.5060.100.00-210323.02%
XOM240621P001650002023-11-15 3:45PM EDT165.0061.3063.5065.150.00-510335.77%
XOM240621P001700002023-11-15 4:52PM EDT170.0066.5068.5070.100.00-1100347.14%
XOM240621P001750002024-05-17 3:05PM EDT175.0055.1062.8565.250.00-100181.88%
PXD240621P001800002024-05-01 3:34PM EDT180.000.050.000.000.00-171790.00%
PXD240621P001850002024-05-02 3:37PM EDT185.000.200.000.000.00-1840.00%
PXD240621P001900002024-04-23 3:50PM EDT190.000.350.000.000.00-11010.00%
PXD240621P001950002024-04-26 12:13PM EDT195.000.150.000.000.00-11350.00%
PXD240621P002000002024-05-02 2:30PM EDT200.000.310.000.000.00-11750.00%
PXD240621P002050002024-05-01 3:33PM EDT205.000.490.000.000.00-9550.00%
PXD240621P002100002024-04-29 12:01PM EDT210.000.200.000.000.00-16950.00%
PXD240621P002150002024-05-02 2:30PM EDT215.000.450.000.000.00-81730.00%
PXD240621P002200002024-05-01 3:33PM EDT220.000.300.000.000.00-71,7590.00%
PXD240621P002250002024-05-02 12:57PM EDT225.000.750.000.000.00-81700.00%
PXD240621P002300002024-05-01 3:33PM EDT230.000.750.000.000.00-115100.00%
PXD240621P002350002024-05-01 3:33PM EDT235.001.100.000.000.00-101490.00%
PXD240621P002400002024-05-02 2:12PM EDT240.001.400.000.000.00-41,0440.00%
PXD240621P002450002024-05-01 3:33PM EDT245.001.600.000.000.00-10340.00%
PXD240621P002500002024-05-01 3:58PM EDT250.002.000.000.000.00-222160.00%
PXD240621P002550002024-05-02 3:11PM EDT255.003.100.000.000.00-990.00%
PXD240621P002600002024-05-01 3:41PM EDT260.005.900.000.000.00-351730.00%
PXD240621P002650002024-05-02 3:39PM EDT265.006.400.000.000.00-221380.00%
PXD240621P002700002024-05-02 11:42AM EDT270.008.700.000.000.00-2720.00%
PXD240621P002750002024-05-02 2:20PM EDT275.0011.100.000.000.00-1190.00%
PXD240621P002800002024-04-30 2:26PM EDT280.0013.800.000.000.00-8210.00%
PXD240621P002850002024-04-11 9:37AM EDT285.0016.000.000.000.00--200.00%