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
69.190,48 +1.475,28 (+2,18%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920C00050000 | 2024-06-28 1:49PM EDT | 50.00 | 65.59 | 65.70 | 69.30 | 0.00 | - | 112 | 112 | 101.37% |
| XOM240920C00055000 | 2024-06-28 1:50PM EDT | 55.00 | 60.75 | 60.65 | 64.30 | 0.00 | - | 454 | 431 | 88.87% |
| XOM240920C00060000 | 2024-06-28 1:51PM EDT | 60.00 | 55.75 | 55.75 | 59.30 | 0.00 | - | 15 | 7 | 83.01% |
| XOM240920C00065000 | 2024-05-16 11:58AM EDT | 65.00 | 54.60 | 43.40 | 46.70 | 0.00 | - | 6 | 6 | 0.00% |
| XOM240920C00070000 | 2024-05-24 11:41AM EDT | 70.00 | 44.34 | 39.70 | 43.60 | 0.00 | - | 10 | 31 | 0.00% |
| XOM240920C00075000 | 2024-06-10 10:28AM EDT | 75.00 | 39.20 | 34.90 | 38.70 | 0.00 | - | 1 | 15 | 0.00% |
| XOM240920C00080000 | 2024-07-17 9:34AM EDT | 80.00 | 37.63 | 35.90 | 39.25 | 0.00 | - | 10 | 136 | 52.54% |
| XOM240920C00085000 | 2024-07-17 9:34AM EDT | 85.00 | 32.67 | 30.65 | 34.40 | 0.00 | - | 10 | 371 | 75.68% |
| XOM240920C00090000 | 2024-07-23 2:26PM EDT | 90.00 | 23.93 | 25.70 | 29.35 | 0.00 | - | 4 | 631 | 65.19% |
| XOM240920C00095000 | 2024-07-26 12:32PM EDT | 95.00 | 23.17 | 21.15 | 24.30 | +1.85 | +8.68% | 10 | 1,052 | 55.08% |
| XOM240920C00100000 | 2024-07-25 1:39PM EDT | 100.00 | 17.89 | 15.60 | 19.00 | 0.00 | - | 22 | 2,400 | 42.99% |
| XOM240920C00105000 | 2024-07-26 3:36PM EDT | 105.00 | 13.00 | 11.85 | 14.20 | -0.22 | -1.66% | 5 | 3,346 | 35.60% |
| PXD240920C00110000 | 2024-05-02 10:30AM EDT | 110.00 | 161.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240920C00115000 | 2024-07-26 3:55PM EDT | 115.00 | 5.10 | 5.20 | 5.30 | -0.35 | -6.42% | 406 | 10,601 | 22.19% |
| XOM240920C00120000 | 2024-07-26 3:58PM EDT | 120.00 | 2.64 | 2.67 | 2.72 | -0.26 | -8.97% | 1,351 | 16,772 | 21.09% |
| XOM240920C00125000 | 2024-07-26 3:48PM EDT | 125.00 | 1.15 | 1.15 | 1.20 | -0.20 | -14.81% | 525 | 17,789 | 20.56% |
| XOM240920C00130000 | 2024-07-26 3:55PM EDT | 130.00 | 0.45 | 0.40 | 0.47 | -0.11 | -19.64% | 326 | 5,830 | 20.46% |
| XOM240920C00135000 | 2024-07-26 2:59PM EDT | 135.00 | 0.19 | 0.08 | 0.22 | -0.02 | -9.52% | 24 | 2,887 | 21.68% |
| XOM240920C00140000 | 2024-07-26 2:53PM EDT | 140.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 7 | 6,417 | 21.92% |
| XOM240920C00145000 | 2024-07-26 3:55PM EDT | 145.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 31 | 745 | 23.24% |
| XOM240920C00150000 | 2024-07-26 2:53PM EDT | 150.00 | 0.05 | 0.01 | 0.10 | +0.03 | +150.00% | 10 | 1,094 | 29.88% |
| XOM240920C00155000 | 2024-07-23 11:16AM EDT | 155.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 7 | 140 | 41.94% |
| XOM240920C00160000 | 2024-07-18 1:12PM EDT | 160.00 | 0.01 | 0.00 | 0.55 | -0.07 | -87.50% | 1 | 107 | 48.34% |
| XOM240920C00165000 | 2024-07-05 2:27PM EDT | 165.00 | 0.01 | 0.00 | 1.83 | 0.00 | - | 2 | 149 | 57.91% |
| XOM240920C00170000 | 2024-04-23 11:42AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240920C00175000 | 2024-07-24 12:23PM EDT | 175.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 278 | 46.58% |
| XOM240920C00180000 | 2024-07-26 11:19AM EDT | 180.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 4 | 311 | 70.63% |
| PXD240920C00210000 | 2024-04-24 12:24PM EDT | 210.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| PXD240920C00240000 | 2024-04-16 1:34PM EDT | 240.00 | 33.88 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| PXD240920C00250000 | 2024-05-02 3:57PM EDT | 250.00 | 27.58 | 0.00 | 0.00 | 0.00 | - | 5 | 220 | 50.00% |
| PXD240920C00260000 | 2024-05-02 3:02PM EDT | 260.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 4 | 201 | 50.00% |
| PXD240920C00270000 | 2024-05-02 1:34PM EDT | 270.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 50.00% |
| PXD240920C00280000 | 2024-05-02 11:59AM EDT | 280.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 6 | 208 | 50.00% |
| PXD240920C00290000 | 2024-05-01 2:42PM EDT | 290.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 50.00% |
| PXD240920C00300000 | 2024-04-29 11:48AM EDT | 300.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 50.00% |
| PXD240920C00310000 | 2024-05-01 3:31PM EDT | 310.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| PXD240920C00320000 | 2024-04-23 1:15PM EDT | 320.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| PXD240920C00330000 | 2024-05-01 3:31PM EDT | 330.00 | 1.80 | 0.00 | 0.00 | +1.80 | - | - | 1 | 50.00% |
| PXD240920C00340000 | 2024-05-01 3:30PM EDT | 340.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920P00050000 | 2024-06-05 11:53AM EDT | 50.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 1 | 401 | 111.72% |
| XOM240920P00055000 | 2024-07-10 10:50AM EDT | 55.00 | 0.03 | 0.00 | 0.63 | 0.00 | - | 1 | 11 | 100.10% |
| XOM240920P00060000 | 2024-05-31 2:44PM EDT | 60.00 | 0.08 | 0.00 | 0.84 | 0.00 | - | 3 | 62 | 94.34% |
| XOM240920P00065000 | 2024-05-22 2:17PM EDT | 65.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 6 | 4,423 | 62.50% |
| XOM240920P00070000 | 2024-07-16 1:50PM EDT | 70.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 1,141 | 52.34% |
| XOM240920P00075000 | 2024-06-18 11:18AM EDT | 75.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 10 | 1,040 | 60.64% |
| XOM240920P00080000 | 2024-07-25 1:02PM EDT | 80.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 2,394 | 41.60% |
| XOM240920P00085000 | 2024-07-25 2:27PM EDT | 85.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 1 | 1,514 | 36.52% |
| XOM240920P00090000 | 2024-07-26 3:13PM EDT | 90.00 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 100 | 4,541 | 32.03% |
| XOM240920P00095000 | 2024-07-25 3:31PM EDT | 95.00 | 0.13 | 0.08 | 0.16 | 0.00 | - | 11 | 4,135 | 29.40% |
| XOM240920P00100000 | 2024-07-26 12:51PM EDT | 100.00 | 0.27 | 0.23 | 0.48 | -0.06 | -18.18% | 7 | 4,079 | 29.57% |
| XOM240920P00105000 | 2024-07-26 2:26PM EDT | 105.00 | 0.62 | 0.55 | 0.68 | 0.00 | - | 292 | 8,213 | 24.82% |
| XOM240920P00110000 | 2024-07-26 3:53PM EDT | 110.00 | 1.41 | 1.37 | 1.42 | -0.06 | -4.08% | 723 | 6,172 | 22.99% |
| XOM240920P00115000 | 2024-07-26 3:57PM EDT | 115.00 | 2.96 | 2.85 | 2.91 | -0.14 | -4.52% | 396 | 10,800 | 21.86% |
| XOM240920P00120000 | 2024-07-26 3:51PM EDT | 120.00 | 5.40 | 5.35 | 5.55 | 0.00 | - | 23 | 6,727 | 22.00% |
| XOM240920P00125000 | 2024-07-25 11:58AM EDT | 125.00 | 9.60 | 8.50 | 9.55 | 0.00 | - | 10 | 8,570 | 25.20% |
| XOM240920P00130000 | 2024-07-17 1:44PM EDT | 130.00 | 13.40 | 12.30 | 14.80 | 0.00 | - | 3 | 12 | 34.35% |
| XOM240920P00135000 | 2024-05-21 12:07PM EDT | 135.00 | 16.75 | 23.00 | 24.60 | 0.00 | - | 2 | 0 | 66.83% |
| XOM240920P00140000 | 2024-07-15 12:35PM EDT | 140.00 | 24.49 | 22.00 | 24.75 | 0.00 | - | 1 | 1 | 46.73% |
| XOM240920P00145000 | 2024-06-20 1:53PM EDT | 145.00 | 32.75 | 27.20 | 31.30 | 0.00 | - | 2 | 2 | 64.14% |
| XOM240920P00150000 | 2024-05-15 3:50PM EDT | 150.00 | 31.82 | 39.45 | 42.40 | 0.00 | - | 2 | 0 | 99.76% |
| PXD240920P00180000 | 2024-04-09 10:41AM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PXD240920P00190000 | 2024-04-19 2:57PM EDT | 190.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 17 | 6 | 0.00% |
| PXD240920P00195000 | 2024-05-01 12:18PM EDT | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| PXD240920P00210000 | 2024-05-01 2:39PM EDT | 210.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| PXD240920P00220000 | 2024-05-02 11:28AM EDT | 220.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| PXD240920P00230000 | 2024-05-02 10:31AM EDT | 230.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 34 | 138 | 0.00% |
| PXD240920P00240000 | 2024-05-01 12:18PM EDT | 240.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PXD240920P00250000 | 2024-04-26 12:34PM EDT | 250.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| PXD240920P00260000 | 2024-05-01 2:41PM EDT | 260.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PXD240920P00270000 | 2024-04-19 3:59PM EDT | 270.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| PXD240920P00280000 | 2024-05-01 11:36AM EDT | 280.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| PXD240920P00290000 | 2024-04-30 10:06AM EDT | 290.00 | 24.00 | 0.00 | 0.00 | +24.00 | - | - | 1 | 0.00% |
| PXD240920P00300000 | 2024-04-29 10:08AM EDT | 300.00 | 30.90 | 0.00 | 0.00 | +30.90 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.