Mercado fechado

Exxon Mobil Corporation (XOM)

NYSE - NYSE Preço Adiado. 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 comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM240920C000500002024-05-23 2:10PM EDT50.0064.5059.1563.450.00-11011091.60%
XOM240920C000550002024-05-15 11:12AM EDT55.0063.3553.3056.000.00-24061170.90%
XOM240920C000600002024-05-14 3:27PM EDT60.0058.2548.6052.850.00--15100.24%
XOM240920C000650002024-05-16 11:58AM EDT65.0054.6043.4046.700.00-7672.75%
XOM240920C000700002024-05-24 11:41AM EDT70.0044.3439.7043.600.00-103163.43%
XOM240920C000750002024-06-10 10:28AM EDT75.0039.2034.4038.650.00-11553.56%
XOM240920C000800002024-06-21 12:09PM EDT80.0032.4029.4533.75-0.61-1.85%314469.51%
XOM240920C000850002024-05-13 10:11AM EDT85.0033.4525.6528.100.00-8238155.10%
XOM240920C000900002024-06-18 9:35AM EDT90.0021.0220.5023.850.00-263152.17%
XOM240920C000950002024-06-20 9:34AM EDT95.0016.5015.5017.300.00-11,08232.72%
XOM240920C001000002024-06-21 11:12AM EDT100.0013.6812.3012.75+0.28+2.09%132,38228.14%
XOM240920C001050002024-06-21 3:41PM EDT105.008.558.458.75-1.20-12.31%443,44725.22%
PXD240920C001100002024-05-02 10:30AM EDT110.00161.200.000.000.00-200.00%
XOM240920C001150002024-06-21 3:54PM EDT115.002.892.672.90-0.53-15.50%1,6965,24121.12%
XOM240920C001200002024-06-21 3:52PM EDT120.001.451.361.43-0.28-16.18%17611,57420.42%
XOM240920C001250002024-06-21 3:50PM EDT125.000.650.500.68-0.21-24.42%1319,20820.44%
XOM240920C001300002024-06-21 3:49PM EDT130.000.300.270.30-0.10-25.00%844,57820.46%
XOM240920C001350002024-06-21 10:53AM EDT135.000.210.070.21+0.04+23.53%12,24822.51%
XOM240920C001400002024-06-21 3:50PM EDT140.000.080.050.10-0.01-11.11%676,42622.85%
XOM240920C001450002024-06-20 2:18PM EDT145.000.040.020.060.00-1168623.93%
XOM240920C001500002024-06-21 11:05AM EDT150.000.050.030.110.00-331,04828.71%
XOM240920C001550002024-06-20 10:38AM EDT155.000.040.000.100.00-114330.86%
XOM240920C001600002024-06-05 1:49PM EDT160.000.030.000.500.00-710643.16%
XOM240920C001650002024-06-18 1:18PM EDT165.000.020.000.510.00-115146.12%
XOM240920C001700002024-04-23 11:42AM EDT170.000.080.000.000.00-11712.50%
XOM240920C001750002024-06-07 9:50AM EDT175.000.050.000.130.00-1027541.41%
XOM240920C001800002024-05-02 9:31AM EDT180.000.060.000.140.00-13443.95%
PXD240920C002100002024-04-24 12:24PM EDT210.0067.400.000.000.00-3625.00%
PXD240920C002400002024-04-16 1:34PM EDT240.0033.880.000.000.00-11325.00%
PXD240920C002500002024-05-02 3:57PM EDT250.0027.580.000.000.00-522025.00%
PXD240920C002600002024-05-02 3:02PM EDT260.0021.600.000.000.00-420125.00%
PXD240920C002700002024-05-02 1:34PM EDT270.0015.200.000.000.00-133225.00%
PXD240920C002800002024-05-02 11:59AM EDT280.009.740.000.000.00-620850.00%
PXD240920C002900002024-05-01 2:42PM EDT290.007.120.000.000.00-219650.00%
PXD240920C003000002024-04-29 11:48AM EDT300.006.000.000.000.00-510550.00%
PXD240920C003100002024-05-01 3:31PM EDT310.003.800.000.000.00-18450.00%
PXD240920C003200002024-04-23 1:15PM EDT320.003.650.000.000.00-11350.00%
PXD240920C003300002024-05-01 3:31PM EDT330.001.800.000.00+1.80--150.00%
PXD240920C003400002024-05-01 3:30PM EDT340.001.000.000.000.00-1250.00%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM240920P000500002024-06-05 11:53AM EDT50.000.020.000.310.00-140174.61%
XOM240920P000550002024-02-07 11:16AM EDT55.000.100.000.220.00-21063.28%
XOM240920P000600002024-05-31 2:44PM EDT60.000.080.000.520.00-36263.87%
XOM240920P000650002024-05-22 2:17PM EDT65.000.030.000.110.00-64,42349.41%
XOM240920P000700002024-06-21 2:26PM EDT70.000.040.000.07-0.02-33.33%21,14340.63%
XOM240920P000750002024-06-18 11:18AM EDT75.000.050.000.130.00-101,04038.38%
XOM240920P000800002024-06-21 3:43PM EDT80.000.060.060.09-0.03-33.33%152,40630.96%
XOM240920P000850002024-06-18 2:57PM EDT85.000.180.080.150.00-41,55828.08%
XOM240920P000900002024-06-21 3:32PM EDT90.000.270.280.360.00-355,26327.15%
XOM240920P000950002024-06-21 3:49PM EDT95.000.540.530.74-0.02-3.57%43,50425.81%
XOM240920P001000002024-06-21 3:58PM EDT100.001.091.061.22+0.09+9.00%334,11123.02%
XOM240920P001050002024-06-21 3:46PM EDT105.002.062.042.13+0.16+8.42%547,10720.73%
XOM240920P001100002024-06-21 3:49PM EDT110.003.803.753.90+0.20+5.56%1794,14519.54%
XOM240920P001150002024-06-21 3:37PM EDT115.006.256.406.75+0.35+5.93%1268,79319.25%
XOM240920P001200002024-06-20 3:45PM EDT120.009.469.9010.400.00-16,60118.79%
XOM240920P001250002024-06-20 10:21AM EDT125.0014.4014.1014.800.00-18,57119.36%
XOM240920P001300002024-06-20 1:07PM EDT130.0017.4917.8520.500.00-81229.83%
XOM240920P001350002024-05-21 12:07PM EDT135.0016.7523.0024.600.00-2025.10%
XOM240920P001400002024-06-20 2:20PM EDT140.0028.0027.0031.000.00-5042.52%
XOM240920P001450002024-06-20 1:53PM EDT145.0032.7532.0036.200.00-2248.16%
XOM240920P001500002024-05-15 3:50PM EDT150.0031.8239.4542.400.00-2060.62%
PXD240920P001800002024-04-09 10:41AM EDT180.000.450.000.000.00-130.00%
PXD240920P001900002024-04-19 2:57PM EDT190.000.600.000.000.00-1760.00%
PXD240920P001950002024-05-01 12:18PM EDT195.000.600.000.000.00-1520.00%
PXD240920P002100002024-05-01 2:39PM EDT210.001.400.000.000.00-11390.00%
PXD240920P002200002024-05-02 11:28AM EDT220.001.400.000.000.00-1460.00%
PXD240920P002300002024-05-02 10:31AM EDT230.002.500.000.000.00-341380.00%
PXD240920P002400002024-05-01 12:18PM EDT240.005.500.000.000.00-140.00%
PXD240920P002500002024-04-26 12:34PM EDT250.006.600.000.000.00-4180.00%
PXD240920P002600002024-05-01 2:41PM EDT260.0011.400.000.000.00-140.00%
PXD240920P002700002024-04-19 3:59PM EDT270.0013.500.000.000.00-4210.00%
PXD240920P002800002024-05-01 11:36AM EDT280.0022.000.000.000.00-21150.00%
PXD240920P002900002024-04-30 10:06AM EDT290.0024.000.000.00+24.00--10.00%
PXD240920P003000002024-04-29 10:08AM EDT300.0030.900.000.00+30.90--50.00%