Mercado fechado

Exxon Mobil Corporation (XOM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
110,93-1,24 (-1,11%)
No fechamento: 04:00PM EDT
111,13 +0,20 (+0,18%)
Pós-fechamento: 05:38PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM250117C000425002024-05-30 10:57AM EDT42.5071.6767.6070.100.00-31566.31%
XOM250117C000450002024-05-13 3:47PM EDT45.0072.7565.1567.650.00-2063.92%
XOM250117C000475002024-05-14 10:08AM EDT47.5070.4063.0065.200.00-61961964.65%
XOM250117C000500002024-05-13 3:45PM EDT50.0067.8059.4563.700.00-1,410460.69%
XOM250117C000550002024-05-13 3:49PM EDT55.0062.8055.5057.750.00-5655.05%
XOM250117C000600002024-05-13 3:33PM EDT60.0058.2550.3052.800.00-400662.23%
XOM250117C000650002024-06-06 3:27PM EDT65.0049.5045.3547.850.00-14955.98%
XOM250117C000700002024-06-11 11:42AM EDT70.0043.4040.5043.050.00-234951.23%
XOM250117C000750002024-06-06 10:33AM EDT75.0038.8035.0539.000.00-11,71651.17%
XOM250117C000775002024-05-29 3:31PM EDT77.5037.0933.3535.900.00-118144.56%
XOM250117C000800002024-06-12 2:40PM EDT80.0032.3231.0034.35-1.14-3.41%1470646.86%
XOM250117C000825002024-06-10 1:41PM EDT82.5032.4028.6531.150.00-320440.19%
XOM250117C000850002024-06-12 12:24PM EDT85.0028.0026.3527.90-0.90-3.11%2060933.30%
XOM250117C000875002024-06-04 3:20PM EDT87.5026.5025.1025.650.00-177932.03%
XOM250117C000900002024-06-12 2:12PM EDT90.0023.2322.9023.50-2.07-8.18%72,26731.10%
XOM250117C000925002024-06-04 11:19AM EDT92.5022.3320.8021.200.00-21,52329.30%
XOM250117C000950002024-06-11 10:14AM EDT95.0020.4818.8019.100.00-32,36628.24%
XOM250117C000975002024-06-05 3:57PM EDT97.5018.8516.8517.100.00-111,19827.34%
XOM250117C001000002024-06-11 11:47AM EDT100.0015.5114.8515.20-0.86-5.25%14,84026.57%
XOM250117C001050002024-06-12 2:53PM EDT105.0011.4411.5011.70-2.58-18.40%557,60525.17%
XOM250117C001100002024-06-12 3:46PM EDT110.008.558.508.70-0.70-7.57%425,69024.07%
XOM250117C001150002024-06-12 3:33PM EDT115.006.006.056.20-0.80-11.76%2189,12923.10%
XOM250117C001200002024-06-12 3:28PM EDT120.004.274.154.25-0.48-10.11%25812,94322.34%
XOM250117C001250002024-06-12 3:34PM EDT125.002.692.672.84-0.51-15.94%6714,68421.88%
XOM250117C001300002024-06-12 3:29PM EDT130.001.711.681.85-0.35-16.99%4616,73321.58%
XOM250117C001350002024-06-12 3:09PM EDT135.001.121.071.17-0.22-16.42%215,08821.34%
XOM250117C001400002024-06-12 3:28PM EDT140.000.680.660.73-0.33-32.67%395,04021.22%
XOM250117C001450002024-06-12 3:35PM EDT145.000.430.410.46-0.10-18.87%174,76021.27%
XOM250117C001500002024-06-12 2:19PM EDT150.000.290.200.43-0.09-23.68%73,50823.00%
XOM250117C001550002024-06-11 1:32PM EDT155.000.130.140.310.00-13,15723.46%
XOM250117C001600002024-06-04 1:11PM EDT160.000.150.050.240.00-578224.17%
XOM250117C001650002024-06-03 10:52AM EDT165.000.130.030.190.00-12,03524.85%
XOM250117C001700002024-06-12 9:45AM EDT170.000.050.020.10-0.01-16.67%58,66724.12%
XOM250117C001750002024-06-11 12:53PM EDT175.000.040.020.140.00-1023,17826.66%
XOM250117C001800002024-06-06 11:26AM EDT180.000.030.000.080.00-151,16526.07%
PXD250117C001900002024-04-22 2:54PM EDT190.0089.000.000.000.00-12012.50%
PXD250117C002100002024-04-17 3:57PM EDT210.0063.400.000.000.00-112512.50%
PXD250117C002200002024-04-09 11:38AM EDT220.0059.200.000.000.00-133812.50%
PXD250117C002300002024-05-01 3:06PM EDT230.0047.500.000.000.00-421125.00%
PXD250117C002400002024-05-02 1:54PM EDT240.0041.000.000.000.00-458125.00%
PXD250117C002450002024-04-29 1:34PM EDT245.0041.600.000.000.00-22625.00%
PXD250117C002500002024-04-26 2:38PM EDT250.0035.500.000.000.00-132525.00%
PXD250117C002550002024-04-26 2:43PM EDT255.0031.000.000.000.00-17625.00%
PXD250117C002600002024-05-01 9:48AM EDT260.0028.600.000.000.00-165925.00%
PXD250117C002650002024-05-02 3:53PM EDT265.0023.400.000.000.00-15225.00%
PXD250117C002700002024-05-02 1:54PM EDT270.0021.700.000.000.00-240225.00%
PXD250117C002750002024-05-02 12:28PM EDT275.0020.000.000.000.00-13625.00%
PXD250117C002800002024-05-02 12:45PM EDT280.0016.500.000.000.00-117525.00%
PXD250117C002850002024-04-30 2:59PM EDT285.0016.630.000.000.00-104825.00%
PXD250117C002900002024-05-01 3:31PM EDT290.0014.900.000.000.00-134325.00%
PXD250117C002950002024-05-01 12:12PM EDT295.0011.000.000.000.00-5525.00%
PXD250117C003000002024-05-02 10:08AM EDT300.0010.160.000.000.00-221225.00%
PXD250117C003050002024-04-16 3:54PM EDT305.0010.000.000.000.00-1225.00%
PXD250117C003300002024-04-22 1:52PM EDT330.006.100.000.000.00-2925.00%
PXD250117C003800002024-04-12 3:29PM EDT380.001.500.000.000.00-132725.00%
PXD250117C003900002024-04-12 9:57AM EDT390.001.500.000.000.00-52025.00%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM250117P000425002024-05-23 2:00PM EDT42.500.080.010.130.00-665151.17%
XOM250117P000450002024-05-23 3:27PM EDT45.000.030.000.140.00-62,19652.83%
XOM250117P000475002024-03-20 9:33AM EDT47.500.050.000.000.00-227925.00%
XOM250117P000500002024-04-29 11:08AM EDT50.000.030.010.120.00-227746.09%
XOM250117P000550002024-06-10 2:32PM EDT55.000.090.030.170.00-11,47243.16%
XOM250117P000600002024-06-05 2:08PM EDT60.000.120.050.190.00-21,85338.97%
XOM250117P000650002024-06-05 2:13PM EDT65.000.130.060.230.00-32,36935.45%
XOM250117P000700002024-06-03 3:53PM EDT70.000.170.100.290.00-32,49132.37%
XOM250117P000750002024-06-12 3:20PM EDT75.000.270.280.30-0.01-3.57%5271,35228.32%
XOM250117P000775002024-05-20 10:57AM EDT77.500.230.300.480.00-21,79428.86%
XOM250117P000800002024-06-04 1:46PM EDT80.000.460.350.580.00-9615,98927.87%
XOM250117P000825002024-05-31 10:55AM EDT82.500.450.540.700.00-32,70526.88%
XOM250117P000850002024-06-07 10:55AM EDT85.000.570.700.740.00-111,91325.07%
XOM250117P000875002024-06-04 3:02PM EDT87.500.920.890.940.00-32,64724.43%
XOM250117P000900002024-06-07 11:27AM EDT90.001.141.021.18+0.16+16.33%144,23023.77%
XOM250117P000925002024-06-12 1:37PM EDT92.501.461.341.55+0.19+14.96%12,91723.51%
XOM250117P000950002024-06-12 3:26PM EDT95.001.821.701.95+0.12+7.06%445,22523.02%
XOM250117P000975002024-06-12 3:37PM EDT97.502.242.122.38+0.15+7.18%576,66822.33%
XOM250117P001000002024-06-12 12:11PM EDT100.002.862.663.05+0.26+10.00%3713,40822.22%
PXD250117P001050002024-04-09 10:11AM EDT105.000.050.000.000.00-21001.56%
XOM250117P001100002024-06-12 12:28PM EDT110.006.196.056.25+0.35+5.99%5511,30719.62%
XOM250117P001150002024-06-12 11:59AM EDT115.008.608.558.85+0.20+2.38%798,47718.95%
XOM250117P001200002024-06-12 1:14PM EDT120.0011.6011.5011.90+2.15+22.75%418,11617.84%
XOM250117P001250002024-06-04 10:58AM EDT125.0015.1015.2515.750.00-524,90917.58%
XOM250117P001300002024-06-11 12:15PM EDT130.0018.6219.4019.700.00-528415.53%
XOM250117P001350002024-06-12 10:08AM EDT135.0023.9323.7525.25+0.60+2.57%218721.44%
PXD250117P001400002024-04-15 2:25PM EDT140.000.200.000.000.00-4570.00%
XOM250117P001450002024-06-11 2:58PM EDT145.0032.9532.7035.250.00-578826.55%
XOM250117P001500002024-02-14 4:58PM EDT150.0049.3936.5041.000.00-3333.05%
XOM250117P001550002024-02-14 4:58PM EDT155.0054.4141.5046.000.00-3035.40%
XOM250117P001600002023-10-04 2:48PM EDT160.0049.2051.4054.550.00-1152.83%
XOM250117P001650002023-02-10 3:34PM EDT165.0047.7056.4058.250.00-10050.21%
XOM250117P001700002024-02-14 4:58PM EDT170.0069.1656.5061.000.00-1141.77%
PXD250117P001750002024-04-08 9:30AM EDT175.002.750.000.000.00-44420.00%
XOM250117P001800002024-04-12 2:20PM EDT180.0058.9661.4064.400.00-110.00%
PXD250117P001950002024-05-01 10:23AM EDT195.001.800.000.000.00-48760.00%
PXD250117P002000002024-05-01 12:18PM EDT200.002.500.000.000.00-52,1620.00%
PXD250117P002050002024-04-17 1:33PM EDT205.004.000.000.000.00-2510.00%
PXD250117P002100002024-04-18 3:11PM EDT210.003.800.000.000.00-23870.00%
PXD250117P002150002024-05-01 12:36PM EDT215.004.300.000.000.00-253020.00%
PXD250117P002200002024-04-26 2:11PM EDT220.004.500.000.000.00-17670.00%
PXD250117P002250002024-04-05 1:46PM EDT225.005.800.000.000.00-1670.00%
PXD250117P002300002024-04-26 12:35PM EDT230.006.400.000.000.00-52240.00%
PXD250117P002450002024-05-02 9:56AM EDT245.008.800.000.000.00-12080.00%
PXD250117P002600002024-04-11 2:42PM EDT260.0014.780.000.000.00-21090.00%
PXD250117P002700002024-04-29 1:38PM EDT270.0018.000.000.000.00-1330.00%
PXD250117P002750002024-04-25 2:31PM EDT275.0018.060.000.000.00-3100.00%