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
111,00 +0,07 (+0,06%)
Pós-fechamento: 06:38PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM240719C000500002024-05-13 3:47PM EDT50.0067.7560.0562.450.00-40128.71%
XOM240719C000550002024-05-13 3:48PM EDT55.0062.8055.1057.500.00-20117.68%
XOM240719C000600002024-05-13 3:48PM EDT60.0057.8050.1052.500.00-20104.59%
XOM240719C000700002024-06-12 9:58AM EDT70.0042.6640.2042.55-5.14-10.75%20084.38%
XOM240719C000750002024-05-31 1:33PM EDT75.0042.0535.2037.600.00-6674.32%
XOM240719C000800002024-05-22 9:40AM EDT80.0035.8030.2032.650.00-52164.75%
XOM240719C000850002024-06-04 11:40AM EDT85.0027.5525.3027.700.00-71156.59%
XOM240719C000900002024-06-05 3:16PM EDT90.0023.8021.4021.750.00-317551.42%
XOM240719C000950002024-06-11 1:40PM EDT95.0017.5516.4016.850.00-192642.68%
XOM240719C001000002024-06-12 3:28PM EDT100.0011.5011.6511.95-2.70-19.01%49,48033.45%
XOM240719C001050002024-06-12 3:27PM EDT105.007.057.007.40-1.05-12.96%562,64926.66%
XOM240719C001100002024-06-12 3:54PM EDT110.003.743.553.70-0.71-15.96%3004,72622.60%
XOM240719C001150002024-06-12 3:56PM EDT115.001.381.291.34-0.43-23.76%5,14117,38720.20%
XOM240719C001200002024-06-12 3:59PM EDT120.000.370.350.40-0.16-30.19%2,63916,90819.97%
XOM240719C001250002024-06-12 3:53PM EDT125.000.110.100.19-0.05-31.25%75114,26722.80%
XOM240719C001300002024-06-12 2:25PM EDT130.000.080.040.13+0.02+33.33%32510,41926.56%
XOM240719C001350002024-06-12 11:23AM EDT135.000.010.010.08-0.02-66.67%126,45329.30%
XOM240719C001400002024-06-11 12:33PM EDT140.000.020.010.040.00-172,34030.86%
XOM240719C001450002024-06-05 12:32PM EDT145.000.030.000.060.00-245136.52%
XOM240719C001500002024-06-04 9:49AM EDT150.000.010.000.050.00-32,20739.65%
XOM240719C001550002024-05-20 3:47PM EDT155.000.030.000.040.00-1013942.19%
XOM240719C001600002024-05-16 9:33AM EDT160.000.040.000.020.00-112242.19%
XOM240719C001650002024-06-12 10:28AM EDT165.000.010.000.120.00-110551.17%
XOM240719C001700002024-04-15 1:06PM EDT170.000.050.010.070.00--70551.95%
XOM240719C001750002024-06-05 9:33AM EDT175.000.030.000.120.00-43357.62%
XOM240719C001800002024-06-07 9:47AM EDT180.000.010.000.120.00-43160.55%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM240719P000500002024-04-01 9:33AM EDT50.000.060.000.100.00-3599.61%
XOM240719P000550002024-01-18 12:20PM EDT55.000.140.000.120.00-2190.23%
XOM240719P000600002024-06-12 1:33PM EDT60.000.010.000.120.00-11580.08%
XOM240719P000650002024-02-01 1:38PM EDT65.000.130.020.140.00-1673.05%
XOM240719P000700002024-06-12 2:45PM EDT70.000.020.000.120.00-10021361.52%
XOM240719P000750002024-05-29 9:38AM EDT75.000.040.000.120.00-128253.13%
XOM240719P000800002024-06-05 12:32PM EDT80.000.030.030.060.00-42,14345.31%
XOM240719P000850002024-05-30 2:25PM EDT85.000.060.020.140.00-1798942.97%
XOM240719P000900002024-06-12 2:41PM EDT90.000.050.020.15+0.01+25.00%381,97235.35%
XOM240719P000950002024-06-11 3:48PM EDT95.000.090.080.220.00-482,31129.74%
XOM240719P001000002024-06-12 3:59PM EDT100.000.260.230.29+0.03+13.04%6710,28523.05%
XOM240719P001050002024-06-12 3:59PM EDT105.000.730.710.75+0.09+14.06%676,06119.85%
XOM240719P001100002024-06-12 3:59PM EDT110.002.001.982.08+0.21+11.73%1,46215,13217.71%
XOM240719P001150002024-06-12 3:59PM EDT115.004.854.754.95+0.71+17.15%4319,12716.39%
XOM240719P001200002024-06-12 3:59PM EDT120.009.008.809.15+0.82+10.02%3714,73713.87%
XOM240719P001250002024-06-12 2:00PM EDT125.0014.2513.8514.35+1.09+8.28%203024.81%
XOM240719P001300002024-06-10 10:38AM EDT130.0016.2518.9019.350.00-14830.86%
XOM240719P001350002024-06-11 3:51PM EDT135.0023.0023.8024.350.00-6636.43%
XOM240719P001400002024-06-07 11:05AM EDT140.0027.1727.7530.35+1.62+6.34%1159.20%
XOM240719P001450002024-06-07 3:36PM EDT145.0031.7032.7535.350.00-5065.21%
XOM240719P001550002024-04-26 9:45AM EDT155.0037.2040.2042.950.00-300.00%