Mercado fechado

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
110,76-0,98 (-0,88%)
No fechamento: 04:03PM EDT
110,89 +0,13 (+0,12%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM240816C000650002024-05-14 11:22AM EDT65.0052.8546.2046.500.00--384.08%
XOM240816C000750002024-06-10 10:36AM EDT75.0039.4634.6038.650.00--570.56%
XOM240816C000800002024-06-03 1:56PM EDT80.0034.7729.6033.700.00-1661.47%
XOM240816C000900002024-06-13 2:23PM EDT90.0021.5519.6023.850.00-262066.75%
XOM240816C000950002024-06-14 2:20PM EDT95.0015.1214.7519.000.00-11056.78%
XOM240816C001000002024-06-21 3:12PM EDT100.0012.7010.2012.40-0.85-6.27%75133.12%
XOM240816C001050002024-06-21 3:45PM EDT105.007.807.658.05-1.35-14.75%1415027.60%
XOM240816C001100002024-06-21 3:59PM EDT110.004.374.304.45-0.63-12.60%1601,72923.74%
XOM240816C001150002024-06-21 3:59PM EDT115.002.021.762.06-0.42-17.21%9916,60021.80%
XOM240816C001200002024-06-21 3:44PM EDT120.000.800.740.97-0.25-23.81%2,46111,44922.43%
XOM240816C001250002024-06-21 3:57PM EDT125.000.280.260.28-0.15-34.88%4453,81920.80%
XOM240816C001300002024-06-21 3:55PM EDT130.000.110.070.17-0.04-26.67%543,80923.39%
XOM240816C001350002024-06-17 10:42AM EDT135.000.080.020.120.00-154926.12%
XOM240816C001400002024-06-18 1:09PM EDT140.000.030.000.150.00-1022231.15%
XOM240816C001450002024-05-31 2:59PM EDT145.000.050.000.100.00-118532.81%
XOM240816C001500002024-05-31 12:11PM EDT150.000.020.000.300.00-607143.16%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM240816P000600002024-06-10 3:28PM EDT60.000.040.001.890.00--3104.88%
XOM240816P000800002024-06-04 12:45PM EDT80.000.100.000.120.00-1141.41%
XOM240816P000850002024-06-18 11:33AM EDT85.000.080.030.130.00-1235.06%
XOM240816P000900002024-06-21 3:45PM EDT90.000.110.060.20-0.04-26.67%414730.81%
XOM240816P000950002024-06-21 2:53PM EDT95.000.260.250.360.00-11013327.34%
XOM240816P001000002024-06-21 3:41PM EDT100.000.590.520.71-0.01-1.67%3665924.37%
XOM240816P001050002024-06-21 3:41PM EDT105.001.361.401.49+0.03+2.26%1392,33022.01%
XOM240816P001100002024-06-21 3:50PM EDT110.003.103.003.15+0.43+16.10%1774,35220.58%
XOM240816P001150002024-06-21 3:41PM EDT115.005.655.755.90+0.50+9.71%2572,07919.25%
XOM240816P001200002024-06-21 3:29PM EDT120.009.459.4511.75+0.95+11.18%575533.85%
XOM240816P001250002024-06-18 2:00PM EDT125.0015.9512.1016.200.00-1437.62%
XOM240816P001300002024-06-21 10:17AM EDT130.0017.8017.0021.00-0.02-0.11%1042.70%
XOM240816P001350002024-06-07 10:02AM EDT135.0021.3622.0026.000.00-1048.76%
XOM240816P001400002024-06-06 10:01AM EDT140.0026.4227.0031.000.00-1054.37%
XOM240816P001500002024-06-06 11:39AM EDT150.0036.3937.0041.200.00--066.58%