Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.976,34 +1.783,77 (+2,65%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240816C00065000 | 2024-05-14 11:22AM EDT | 65.00 | 52.85 | 46.20 | 46.50 | 0.00 | - | - | 3 | 0.00% |
| XOM240816C00075000 | 2024-06-10 10:36AM EDT | 75.00 | 39.46 | 34.90 | 38.65 | 0.00 | - | - | 5 | 0.00% |
| XOM240816C00080000 | 2024-07-15 9:35AM EDT | 80.00 | 34.44 | 35.60 | 39.35 | 0.00 | - | 1 | 6 | 78.81% |
| XOM240816C00085000 | 2024-07-08 10:00AM EDT | 85.00 | 28.90 | 30.60 | 34.35 | 0.00 | - | 3 | 4 | 67.77% |
| XOM240816C00090000 | 2024-07-10 9:52AM EDT | 90.00 | 21.92 | 25.60 | 29.35 | 0.00 | - | 1 | 26 | 57.32% |
| XOM240816C00095000 | 2024-07-15 12:00PM EDT | 95.00 | 21.05 | 20.70 | 24.35 | 0.00 | - | 36 | 38 | 90.75% |
| XOM240816C00100000 | 2024-07-18 3:13PM EDT | 100.00 | 18.98 | 15.70 | 19.30 | 0.00 | - | 20 | 149 | 74.66% |
| XOM240816C00105000 | 2024-07-26 1:11PM EDT | 105.00 | 13.07 | 11.05 | 14.55 | +0.22 | +1.71% | 6 | 263 | 62.57% |
| XOM240816C00106000 | 2024-07-24 2:43PM EDT | 106.00 | 9.50 | 10.20 | 13.55 | 0.00 | - | 1 | 1 | 59.42% |
| XOM240816C00107000 | 2024-07-24 11:05AM EDT | 107.00 | 7.97 | 8.85 | 12.00 | 0.00 | - | 1 | 1 | 49.56% |
| XOM240816C00108000 | 2024-07-23 1:44PM EDT | 108.00 | 6.40 | 7.70 | 11.55 | 0.00 | - | - | 33 | 53.05% |
| XOM240816C00109000 | 2024-07-24 11:37AM EDT | 109.00 | 6.75 | 6.75 | 10.00 | 0.00 | - | 21 | 13 | 43.51% |
| XOM240816C00110000 | 2024-07-26 3:44PM EDT | 110.00 | 8.03 | 7.30 | 8.65 | -0.62 | -7.17% | 88 | 2,127 | 36.33% |
| XOM240816C00111000 | 2024-07-26 11:13AM EDT | 111.00 | 6.76 | 5.10 | 8.15 | -0.39 | -5.45% | 7 | 18 | 38.99% |
| XOM240816C00112000 | 2024-07-26 1:18PM EDT | 112.00 | 6.20 | 6.15 | 7.05 | +1.55 | +33.33% | 29 | 197 | 34.69% |
| XOM240816C00113000 | 2024-07-26 2:40PM EDT | 113.00 | 5.80 | 3.90 | 7.45 | -0.20 | -3.33% | 24 | 189 | 45.29% |
| XOM240816C00114000 | 2024-07-26 11:40AM EDT | 114.00 | 4.40 | 3.00 | 5.40 | -0.50 | -10.20% | 19 | 321 | 31.49% |
| XOM240816C00115000 | 2024-07-26 3:35PM EDT | 115.00 | 4.10 | 2.92 | 4.50 | 0.00 | - | 422 | 15,749 | 28.80% |
| XOM240816C00116000 | 2024-07-26 1:11PM EDT | 116.00 | 3.60 | 3.25 | 3.45 | -0.05 | -1.37% | 681 | 564 | 24.49% |
| XOM240816C00117000 | 2024-07-26 3:54PM EDT | 117.00 | 2.73 | 2.71 | 2.85 | -0.37 | -11.94% | 460 | 370 | 23.93% |
| XOM240816C00118000 | 2024-07-26 3:06PM EDT | 118.00 | 2.16 | 2.21 | 2.31 | -0.32 | -12.90% | 548 | 2,576 | 23.37% |
| XOM240816C00119000 | 2024-07-26 3:56PM EDT | 119.00 | 2.00 | 1.33 | 1.96 | 0.00 | - | 143 | 149 | 24.00% |
| XOM240816C00120000 | 2024-07-26 3:59PM EDT | 120.00 | 1.40 | 1.30 | 1.65 | -0.28 | -16.67% | 1,978 | 17,551 | 24.51% |
| XOM240816C00121000 | 2024-07-26 3:56PM EDT | 121.00 | 1.08 | 0.59 | 1.37 | -0.08 | -6.90% | 91 | 154 | 24.87% |
| XOM240816C00122000 | 2024-07-26 3:52PM EDT | 122.00 | 0.80 | 0.45 | 1.04 | -0.28 | -25.93% | 146 | 118 | 24.21% |
| XOM240816C00123000 | 2024-07-26 3:40PM EDT | 123.00 | 0.61 | 0.41 | 0.60 | -0.21 | -25.61% | 189 | 162 | 21.44% |
| XOM240816C00124000 | 2024-07-26 2:12PM EDT | 124.00 | 0.52 | 0.34 | 0.81 | -0.08 | -13.33% | 11 | 97 | 26.47% |
| XOM240816C00125000 | 2024-07-26 3:59PM EDT | 125.00 | 0.34 | 0.10 | 0.40 | -0.09 | -20.93% | 169 | 7,653 | 22.71% |
| XOM240816C00126000 | 2024-07-26 3:55PM EDT | 126.00 | 0.23 | 0.22 | 0.30 | -0.12 | -34.29% | 19 | 509 | 22.80% |
| XOM240816C00127000 | 2024-07-25 10:06AM EDT | 127.00 | 0.16 | 0.16 | 0.51 | 0.00 | - | 1 | 2 | 28.52% |
| XOM240816C00128000 | 2024-07-26 1:21PM EDT | 128.00 | 0.14 | 0.11 | 0.25 | +0.09 | +180.00% | 21 | 3 | 25.24% |
| XOM240816C00129000 | 2024-07-26 2:19PM EDT | 129.00 | 0.12 | 0.09 | 0.40 | +0.05 | +71.43% | 1 | - | 30.23% |
| XOM240816C00130000 | 2024-07-26 3:50PM EDT | 130.00 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 126 | 4,622 | 23.73% |
| XOM240816C00135000 | 2024-07-25 3:42PM EDT | 135.00 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 5 | 919 | 28.91% |
| XOM240816C00140000 | 2024-07-26 3:45PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 109 | 421 | 29.69% |
| XOM240816C00145000 | 2024-07-10 3:51PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 235 | 34.77% |
| XOM240816C00150000 | 2024-05-31 12:11PM EDT | 150.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 60 | 71 | 68.16% |
| XOM240816C00155000 | 2024-07-22 2:04PM EDT | 155.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 4 | 48.05% |
| XOM240816C00160000 | 2024-07-09 2:06PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 10 | 51.17% |
Opções de vendapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240816P00060000 | 2024-06-10 3:28PM EDT | 60.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | - | 3 | 127.93% |
| XOM240816P00065000 | 2024-06-17 12:04PM EDT | 65.00 | 0.02 | 0.00 | 0.66 | 0.00 | - | - | 1 | 131.93% |
| XOM240816P00075000 | 2024-06-20 2:16PM EDT | 75.00 | 0.05 | 0.00 | 1.06 | 0.00 | - | - | 2 | 113.48% |
| XOM240816P00080000 | 2024-06-26 3:59PM EDT | 80.00 | 0.05 | 0.00 | 0.94 | 0.00 | - | 401 | 402 | 97.12% |
| XOM240816P00085000 | 2024-07-09 1:40PM EDT | 85.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 89.84% |
| XOM240816P00090000 | 2024-07-24 1:11PM EDT | 90.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 6 | 142 | 65.33% |
| XOM240816P00095000 | 2024-07-26 2:26PM EDT | 95.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 27 | 418 | 40.04% |
| XOM240816P00097000 | 2024-07-22 3:28PM EDT | 97.00 | 0.07 | 0.02 | 0.30 | 0.00 | - | - | 5 | 49.81% |
| XOM240816P00098000 | 2024-07-24 1:11PM EDT | 98.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 6 | 6 | 47.95% |
| XOM240816P00100000 | 2024-07-26 2:13PM EDT | 100.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 16 | 1,731 | 35.06% |
| XOM240816P00102000 | 2024-07-25 2:30PM EDT | 102.00 | 0.09 | 0.04 | 0.37 | 0.00 | - | 1 | 126 | 40.92% |
| XOM240816P00103000 | 2024-07-24 2:44PM EDT | 103.00 | 0.23 | 0.00 | 0.21 | 0.00 | - | 9 | 9 | 33.99% |
| XOM240816P00104000 | 2024-07-25 2:14PM EDT | 104.00 | 0.14 | 0.07 | 0.43 | 0.00 | - | 2 | 15 | 37.84% |
| XOM240816P00105000 | 2024-07-26 3:57PM EDT | 105.00 | 0.19 | 0.15 | 0.19 | -0.02 | -9.52% | 49 | 4,253 | 29.30% |
| XOM240816P00106000 | 2024-07-26 10:29AM EDT | 106.00 | 0.25 | 0.20 | 0.24 | +0.01 | +4.17% | 4 | 18 | 28.76% |
| XOM240816P00107000 | 2024-07-26 12:31PM EDT | 107.00 | 0.25 | 0.07 | 0.30 | -0.23 | -47.92% | 5 | 37 | 28.17% |
| XOM240816P00108000 | 2024-07-26 3:00PM EDT | 108.00 | 0.33 | 0.33 | 0.39 | -0.07 | -17.50% | 1 | 304 | 27.88% |
| XOM240816P00109000 | 2024-07-26 2:56PM EDT | 109.00 | 0.41 | 0.08 | 0.48 | -0.08 | -16.33% | 12 | 113 | 27.25% |
| XOM240816P00110000 | 2024-07-26 3:31PM EDT | 110.00 | 0.60 | 0.52 | 0.61 | -0.09 | -13.04% | 199 | 20,680 | 26.91% |
| XOM240816P00111000 | 2024-07-26 2:46PM EDT | 111.00 | 0.70 | 0.32 | 1.16 | -0.10 | -12.50% | 7 | 73 | 31.47% |
| XOM240816P00112000 | 2024-07-26 3:57PM EDT | 112.00 | 0.97 | 0.58 | 0.96 | +0.02 | +2.11% | 68 | 165 | 26.17% |
| XOM240816P00113000 | 2024-07-26 3:43PM EDT | 113.00 | 1.15 | 0.76 | 1.21 | -0.09 | -7.26% | 79 | 444 | 26.05% |
| XOM240816P00114000 | 2024-07-26 3:55PM EDT | 114.00 | 1.50 | 0.96 | 1.50 | +0.01 | +0.67% | 217 | 1,048 | 25.87% |
| XOM240816P00115000 | 2024-07-26 3:31PM EDT | 115.00 | 1.71 | 1.60 | 1.85 | -0.23 | -11.86% | 825 | 5,520 | 25.78% |
| XOM240816P00116000 | 2024-07-26 3:53PM EDT | 116.00 | 2.25 | 2.16 | 2.24 | +0.15 | +7.14% | 217 | 89 | 25.59% |
| XOM240816P00117000 | 2024-07-26 3:37PM EDT | 117.00 | 2.70 | 2.61 | 2.69 | -0.10 | -3.57% | 157 | 196 | 25.44% |
| XOM240816P00118000 | 2024-07-26 3:24PM EDT | 118.00 | 3.00 | 3.15 | 3.25 | -0.05 | -1.64% | 98 | 154 | 25.78% |
| XOM240816P00119000 | 2024-07-26 3:00PM EDT | 119.00 | 3.67 | 2.49 | 5.00 | +0.07 | +1.94% | 77 | 15 | 36.38% |
| XOM240816P00120000 | 2024-07-26 12:56PM EDT | 120.00 | 4.09 | 3.40 | 6.05 | -0.31 | -7.05% | 6 | 939 | 40.45% |
| XOM240816P00122000 | 2024-07-22 10:22AM EDT | 122.00 | 7.85 | 3.85 | 7.40 | 0.00 | - | - | 2 | 41.08% |
| XOM240816P00125000 | 2024-07-24 3:22PM EDT | 125.00 | 11.00 | 6.70 | 9.50 | 0.00 | - | 1 | 101 | 40.60% |
| XOM240816P00129000 | 2024-07-25 1:51PM EDT | 129.00 | 12.00 | 10.50 | 14.10 | 0.00 | - | - | - | 57.04% |
| XOM240816P00130000 | 2024-07-11 1:12PM EDT | 130.00 | 18.05 | 11.45 | 14.90 | 0.00 | - | 1 | 1 | 57.20% |
| XOM240816P00135000 | 2024-06-24 9:35AM EDT | 135.00 | 24.40 | 19.60 | 22.95 | 0.00 | - | 5 | 0 | 83.68% |
| XOM240816P00140000 | 2024-06-06 10:01AM EDT | 140.00 | 26.42 | 25.05 | 28.80 | 0.00 | - | 1 | 0 | 101.56% |
| XOM240816P00150000 | 2024-06-06 11:39AM EDT | 150.00 | 36.39 | 35.05 | 38.75 | 0.00 | - | - | 0 | 120.95% |
© 2024 Yahoo. Todos os direitos reservados.