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
67.964,45 +961,94 (+1,44%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250117C00042500 | 2024-06-20 11:17AM EDT | 42.50 | 69.63 | 71.50 | 75.80 | 0.00 | - | 2 | 15 | 90.97% |
| XOM250117C00045000 | 2024-05-13 3:47PM EDT | 45.00 | 72.75 | 65.15 | 67.65 | 0.00 | - | 2 | 0 | 0.00% |
| XOM250117C00047500 | 2024-05-14 10:08AM EDT | 47.50 | 70.40 | 63.40 | 63.95 | 0.00 | - | 619 | 619 | 0.00% |
| XOM250117C00050000 | 2024-05-13 3:45PM EDT | 50.00 | 67.80 | 59.45 | 63.70 | 0.00 | - | 1,410 | 4 | 0.00% |
| XOM250117C00055000 | 2024-05-13 3:49PM EDT | 55.00 | 62.80 | 55.50 | 57.75 | 0.00 | - | 5 | 6 | 0.00% |
| XOM250117C00060000 | 2024-07-22 11:36AM EDT | 60.00 | 56.05 | 55.55 | 59.35 | 0.00 | - | 1 | 9 | 75.44% |
| XOM250117C00065000 | 2024-06-14 1:12PM EDT | 65.00 | 44.91 | 46.65 | 50.60 | 0.00 | - | 1 | 49 | 0.00% |
| XOM250117C00070000 | 2024-07-12 11:07AM EDT | 70.00 | 43.36 | 46.15 | 49.40 | 0.00 | - | 50 | 293 | 61.43% |
| XOM250117C00075000 | 2024-07-22 11:53AM EDT | 75.00 | 41.28 | 42.10 | 44.60 | 0.00 | - | 25 | 1,687 | 56.42% |
| XOM250117C00077500 | 2024-05-29 3:31PM EDT | 77.50 | 37.09 | 36.25 | 40.50 | 0.00 | - | 1 | 181 | 38.70% |
| XOM250117C00080000 | 2024-07-23 10:56AM EDT | 80.00 | 34.90 | 36.30 | 39.75 | 0.00 | - | 2 | 627 | 51.14% |
| XOM250117C00082500 | 2024-07-16 11:41AM EDT | 82.50 | 34.07 | 33.75 | 37.35 | 0.00 | - | 2 | 201 | 48.71% |
| XOM250117C00085000 | 2024-07-24 9:59AM EDT | 85.00 | 30.30 | 31.70 | 34.95 | 0.00 | - | 1 | 557 | 46.29% |
| XOM250117C00087500 | 2024-07-15 10:45AM EDT | 87.50 | 28.70 | 29.60 | 32.25 | 0.00 | - | 12 | 763 | 42.11% |
| XOM250117C00090000 | 2024-07-25 12:36PM EDT | 90.00 | 28.60 | 27.75 | 29.80 | +0.10 | +0.35% | 5 | 2,113 | 39.50% |
| XOM250117C00092500 | 2024-07-24 10:46AM EDT | 92.50 | 26.20 | 24.70 | 27.80 | +2.92 | +12.54% | 18 | 1,362 | 39.28% |
| XOM250117C00095000 | 2024-07-26 2:49PM EDT | 95.00 | 24.01 | 22.35 | 24.85 | +2.39 | +11.05% | 1 | 2,424 | 34.08% |
| XOM250117C00097500 | 2024-07-22 10:30AM EDT | 97.50 | 19.65 | 21.55 | 23.60 | 0.00 | - | 5 | 1,176 | 37.07% |
| XOM250117C00100000 | 2024-07-26 9:30AM EDT | 100.00 | 19.50 | 17.85 | 19.95 | -0.40 | -2.01% | 3 | 4,910 | 28.96% |
| XOM250117C00105000 | 2024-07-26 2:49PM EDT | 105.00 | 15.71 | 14.50 | 17.65 | -0.17 | -1.07% | 1 | 7,297 | 33.76% |
| XOM250117C00110000 | 2024-07-26 10:28AM EDT | 110.00 | 12.13 | 10.90 | 12.60 | +0.06 | +0.50% | 7 | 5,917 | 26.89% |
| XOM250117C00115000 | 2024-07-26 12:41PM EDT | 115.00 | 9.13 | 7.00 | 9.45 | -0.04 | -0.44% | 235 | 9,870 | 25.68% |
| XOM250117C00120000 | 2024-07-26 2:38PM EDT | 120.00 | 6.50 | 6.00 | 6.80 | 0.00 | - | 124 | 13,939 | 24.63% |
| XOM250117C00125000 | 2024-07-26 3:58PM EDT | 125.00 | 4.16 | 4.10 | 4.50 | -0.32 | -7.14% | 569 | 16,573 | 23.15% |
| XOM250117C00130000 | 2024-07-26 3:58PM EDT | 130.00 | 2.74 | 2.46 | 2.85 | -0.18 | -6.16% | 159 | 18,734 | 22.15% |
| XOM250117C00135000 | 2024-07-26 3:21PM EDT | 135.00 | 1.83 | 1.50 | 1.94 | -0.02 | -1.08% | 265 | 5,425 | 22.39% |
| XOM250117C00140000 | 2024-07-26 3:27PM EDT | 140.00 | 1.13 | 0.60 | 1.93 | -0.07 | -5.83% | 541 | 5,562 | 25.73% |
| XOM250117C00145000 | 2024-07-25 2:29PM EDT | 145.00 | 0.68 | 0.62 | 0.69 | 0.00 | - | 48 | 4,566 | 21.61% |
| XOM250117C00150000 | 2024-07-26 3:10PM EDT | 150.00 | 0.41 | 0.36 | 0.43 | -0.03 | -6.82% | 35 | 3,996 | 21.74% |
| XOM250117C00155000 | 2024-07-26 9:34AM EDT | 155.00 | 0.25 | 0.10 | 0.84 | +0.13 | +108.33% | 2 | 3,112 | 27.67% |
| XOM250117C00160000 | 2024-07-25 3:41PM EDT | 160.00 | 0.14 | 0.06 | 0.28 | -0.01 | -6.67% | 1 | 770 | 24.10% |
| XOM250117C00165000 | 2024-07-23 3:50PM EDT | 165.00 | 0.06 | 0.03 | 0.61 | 0.00 | - | 98 | 1,948 | 30.03% |
| XOM250117C00170000 | 2024-07-25 3:25PM EDT | 170.00 | 0.10 | 0.02 | 0.10 | +0.03 | +42.86% | 1 | 6,556 | 23.83% |
| XOM250117C00175000 | 2024-07-17 1:44PM EDT | 175.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 21 | 3,203 | 28.03% |
| XOM250117C00180000 | 2024-07-19 9:30AM EDT | 180.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 8 | 1,203 | 26.17% |
| PXD250117C00190000 | 2024-04-22 2:54PM EDT | 190.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| PXD250117C00210000 | 2024-04-17 3:57PM EDT | 210.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 12.50% |
| PXD250117C00220000 | 2024-04-09 11:38AM EDT | 220.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 25.00% |
| PXD250117C00230000 | 2024-05-01 3:06PM EDT | 230.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 4 | 211 | 25.00% |
| PXD250117C00240000 | 2024-05-02 1:54PM EDT | 240.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 4 | 581 | 25.00% |
| PXD250117C00245000 | 2024-04-29 1:34PM EDT | 245.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| PXD250117C00250000 | 2024-04-26 2:38PM EDT | 250.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 25.00% |
| PXD250117C00255000 | 2024-04-26 2:43PM EDT | 255.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 25.00% |
| PXD250117C00260000 | 2024-05-01 9:48AM EDT | 260.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 659 | 25.00% |
| PXD250117C00265000 | 2024-05-02 3:53PM EDT | 265.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| PXD250117C00270000 | 2024-05-02 1:54PM EDT | 270.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 25.00% |
| PXD250117C00275000 | 2024-05-02 12:28PM EDT | 275.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| PXD250117C00280000 | 2024-05-02 12:45PM EDT | 280.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 25.00% |
| PXD250117C00285000 | 2024-04-30 2:59PM EDT | 285.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 25.00% |
| PXD250117C00290000 | 2024-05-01 3:31PM EDT | 290.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 25.00% |
| PXD250117C00295000 | 2024-05-01 12:12PM EDT | 295.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| PXD250117C00300000 | 2024-05-02 10:08AM EDT | 300.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 25.00% |
| PXD250117C00305000 | 2024-04-16 3:54PM EDT | 305.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| PXD250117C00330000 | 2024-04-22 1:52PM EDT | 330.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| PXD250117C00380000 | 2024-04-12 3:29PM EDT | 380.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 25.00% |
| PXD250117C00390000 | 2024-04-12 9:57AM EDT | 390.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250117P00042500 | 2024-06-26 9:40AM EDT | 42.50 | 0.01 | 0.01 | 0.12 | 0.00 | - | 200 | 653 | 59.57% |
| XOM250117P00045000 | 2024-07-05 2:30PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 2,196 | 53.52% |
| XOM250117P00047500 | 2024-03-20 9:33AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 25.00% |
| XOM250117P00050000 | 2024-07-10 1:09PM EDT | 50.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 277 | 50.20% |
| XOM250117P00055000 | 2024-07-23 11:05AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,478 | 47.85% |
| XOM250117P00060000 | 2024-06-25 3:30PM EDT | 60.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1,853 | 50.34% |
| XOM250117P00065000 | 2024-07-22 11:30AM EDT | 65.00 | 0.08 | 0.05 | 0.23 | 0.00 | - | 75 | 2,336 | 43.07% |
| XOM250117P00070000 | 2024-07-12 10:51AM EDT | 70.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 5 | 2,488 | 39.97% |
| XOM250117P00075000 | 2024-07-22 11:30AM EDT | 75.00 | 0.19 | 0.12 | 0.67 | 0.00 | - | 70 | 1,749 | 41.28% |
| XOM250117P00077500 | 2024-07-12 9:44AM EDT | 77.50 | 0.16 | 0.07 | 0.78 | 0.00 | - | 1 | 1,789 | 40.09% |
| XOM250117P00080000 | 2024-07-24 12:03PM EDT | 80.00 | 0.48 | 0.09 | 0.85 | 0.00 | - | 50 | 15,912 | 38.31% |
| XOM250117P00082500 | 2024-07-18 12:59PM EDT | 82.50 | 0.28 | 0.12 | 0.93 | 0.00 | - | 2 | 2,705 | 36.60% |
| XOM250117P00085000 | 2024-07-25 3:07PM EDT | 85.00 | 0.38 | 0.17 | 1.02 | 0.00 | - | 2,050 | 11,219 | 34.94% |
| XOM250117P00087500 | 2024-07-26 9:42AM EDT | 87.50 | 0.50 | 0.23 | 1.00 | +0.08 | +19.05% | 5 | 2,645 | 32.29% |
| XOM250117P00090000 | 2024-07-26 10:28AM EDT | 90.00 | 0.61 | 0.40 | 0.80 | +0.01 | +1.67% | 2 | 4,488 | 28.17% |
| XOM250117P00092500 | 2024-07-25 3:42PM EDT | 92.50 | 0.79 | 0.73 | 0.83 | 0.00 | - | 87 | 2,944 | 26.14% |
| XOM250117P00095000 | 2024-07-26 3:52PM EDT | 95.00 | 1.02 | 0.98 | 1.04 | +0.06 | +6.25% | 5 | 5,048 | 25.42% |
| XOM250117P00097500 | 2024-07-26 2:47PM EDT | 97.50 | 1.24 | 1.18 | 1.72 | -0.24 | -16.22% | 26 | 6,476 | 27.16% |
| XOM250117P00100000 | 2024-07-26 3:13PM EDT | 100.00 | 1.53 | 1.50 | 1.67 | -0.13 | -7.83% | 225 | 14,248 | 24.33% |
| PXD250117P00105000 | 2024-04-09 10:11AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
| XOM250117P00110000 | 2024-07-26 3:52PM EDT | 110.00 | 3.85 | 3.60 | 3.90 | +0.10 | +2.67% | 56 | 13,965 | 22.20% |
| XOM250117P00115000 | 2024-07-26 2:40PM EDT | 115.00 | 5.50 | 5.45 | 6.60 | -0.12 | -2.14% | 50 | 8,738 | 24.06% |
| XOM250117P00120000 | 2024-07-26 3:54PM EDT | 120.00 | 8.15 | 7.50 | 8.15 | +0.20 | +2.52% | 50 | 7,698 | 20.56% |
| XOM250117P00125000 | 2024-07-26 10:29AM EDT | 125.00 | 11.55 | 10.40 | 11.20 | -1.83 | -13.68% | 66 | 4,761 | 19.98% |
| XOM250117P00130000 | 2024-07-25 12:03PM EDT | 130.00 | 15.20 | 13.75 | 14.80 | 0.00 | - | 2 | 431 | 19.45% |
| XOM250117P00135000 | 2024-07-23 11:39AM EDT | 135.00 | 22.11 | 18.50 | 19.05 | 0.00 | - | 2 | 287 | 19.86% |
| PXD250117P00140000 | 2024-04-15 2:25PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| XOM250117P00145000 | 2024-06-20 3:56PM EDT | 145.00 | 33.05 | 27.30 | 31.55 | 0.00 | - | 37 | 88 | 37.28% |
| XOM250117P00150000 | 2024-06-17 12:35PM EDT | 150.00 | 40.76 | 31.25 | 34.80 | 0.00 | - | 3 | 3 | 32.81% |
| XOM250117P00155000 | 2024-02-14 4:58PM EDT | 155.00 | 54.41 | 41.50 | 46.00 | 0.00 | - | 3 | 0 | 52.10% |
| XOM250117P00160000 | 2023-10-04 2:48PM EDT | 160.00 | 49.20 | 51.40 | 54.55 | 0.00 | - | 1 | 1 | 69.96% |
| XOM250117P00165000 | 2023-02-10 3:34PM EDT | 165.00 | 47.70 | 56.40 | 58.25 | 0.00 | - | 10 | 0 | 70.82% |
| XOM250117P00170000 | 2024-06-20 3:38PM EDT | 170.00 | 57.98 | 52.15 | 56.40 | 0.00 | - | 1 | 1 | 51.00% |
| PXD250117P00175000 | 2024-04-08 9:30AM EDT | 175.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 442 | 0.00% |
| XOM250117P00180000 | 2024-04-12 2:20PM EDT | 180.00 | 58.96 | 61.40 | 64.40 | 0.00 | - | 1 | 1 | 44.96% |
| PXD250117P00195000 | 2024-05-01 10:23AM EDT | 195.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 876 | 0.00% |
| PXD250117P00200000 | 2024-05-01 12:18PM EDT | 200.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2,162 | 0.00% |
| PXD250117P00205000 | 2024-04-17 1:33PM EDT | 205.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| PXD250117P00210000 | 2024-04-18 3:11PM EDT | 210.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 387 | 0.00% |
| PXD250117P00215000 | 2024-05-01 12:36PM EDT | 215.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 25 | 302 | 0.00% |
| PXD250117P00220000 | 2024-04-26 2:11PM EDT | 220.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 767 | 0.00% |
| PXD250117P00225000 | 2024-04-05 1:46PM EDT | 225.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| PXD250117P00230000 | 2024-04-26 12:35PM EDT | 230.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 224 | 0.00% |
| PXD250117P00245000 | 2024-05-02 9:56AM EDT | 245.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| PXD250117P00260000 | 2024-04-11 2:42PM EDT | 260.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| PXD250117P00270000 | 2024-04-29 1:38PM EDT | 270.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| PXD250117P00275000 | 2024-04-25 2:31PM EDT | 275.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.