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 comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321C00060000 | 2024-06-17 10:07AM EDT | 60.00 | 49.63 | 56.25 | 59.20 | 0.00 | - | - | 2 | 63.35% |
| XOM250321C00070000 | 2024-05-31 9:45AM EDT | 70.00 | 45.76 | 43.50 | 47.75 | 0.00 | - | 5 | 5 | 36.33% |
| XOM250321C00080000 | 2024-06-06 10:15AM EDT | 80.00 | 34.89 | 33.20 | 36.20 | 0.00 | - | - | 1 | 0.00% |
| XOM250321C00085000 | 2024-07-24 1:18PM EDT | 85.00 | 31.10 | 31.95 | 34.60 | 0.00 | - | 3 | 69 | 37.82% |
| XOM250321C00090000 | 2024-07-22 9:42AM EDT | 90.00 | 27.00 | 27.40 | 30.10 | 0.00 | - | 3 | 50 | 35.30% |
| XOM250321C00095000 | 2024-07-17 1:07PM EDT | 95.00 | 24.70 | 24.35 | 25.05 | 0.00 | - | 3 | 106 | 30.09% |
| XOM250321C00100000 | 2024-07-25 11:58AM EDT | 100.00 | 19.85 | 20.20 | 20.60 | 0.00 | - | 2 | 191 | 27.33% |
| XOM250321C00105000 | 2024-07-23 12:07PM EDT | 105.00 | 13.65 | 16.40 | 16.95 | 0.00 | - | 4 | 300 | 26.72% |
| XOM250321C00110000 | 2024-07-23 12:55PM EDT | 110.00 | 10.39 | 12.95 | 14.10 | 0.00 | - | 60 | 714 | 27.39% |
| XOM250321C00115000 | 2024-07-26 3:58PM EDT | 115.00 | 9.93 | 8.95 | 10.30 | -0.37 | -3.59% | 23 | 904 | 24.31% |
| XOM250321C00120000 | 2024-07-26 3:29PM EDT | 120.00 | 7.62 | 7.40 | 7.75 | -0.03 | -0.39% | 61 | 1,927 | 23.63% |
| XOM250321C00125000 | 2024-07-26 3:29PM EDT | 125.00 | 5.52 | 5.30 | 7.10 | +0.07 | +1.28% | 93 | 1,784 | 26.94% |
| XOM250321C00130000 | 2024-07-26 3:58PM EDT | 130.00 | 3.76 | 3.75 | 3.90 | -0.08 | -2.08% | 45 | 2,457 | 22.20% |
| XOM250321C00135000 | 2024-07-26 10:55AM EDT | 135.00 | 2.59 | 2.56 | 2.84 | -0.17 | -6.16% | 7 | 338 | 22.36% |
| XOM250321C00140000 | 2024-07-25 3:27PM EDT | 140.00 | 1.84 | 1.73 | 1.99 | -0.11 | -5.64% | 1 | 227 | 22.30% |
| XOM250321C00145000 | 2024-07-25 3:25PM EDT | 145.00 | 1.24 | 1.14 | 1.43 | -0.01 | -0.80% | 3 | 301 | 22.53% |
| XOM250321C00150000 | 2024-07-25 1:46PM EDT | 150.00 | 0.83 | 0.73 | 0.92 | 0.00 | - | 12 | 295 | 22.14% |
| XOM250321C00155000 | 2024-07-26 1:45PM EDT | 155.00 | 0.52 | 0.49 | 0.74 | -0.04 | -7.14% | 2 | 143 | 23.05% |
| XOM250321C00160000 | 2024-07-02 1:51PM EDT | 160.00 | 0.60 | 0.19 | 1.13 | 0.00 | - | 1 | 9 | 27.56% |
| XOM250321C00165000 | 2024-06-07 11:18AM EDT | 165.00 | 0.22 | 0.00 | 0.44 | 0.00 | - | 1 | 55 | 24.15% |
| XOM250321C00170000 | 2024-05-03 12:31PM EDT | 170.00 | 0.35 | 0.24 | 0.33 | 0.00 | - | 2 | 2 | 24.51% |
| XOM250321C00175000 | 2024-07-22 3:06PM EDT | 175.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 32.23% |
| XOM250321C00180000 | 2024-07-25 12:42PM EDT | 180.00 | 0.16 | 0.00 | 0.46 | +0.03 | +23.08% | 1 | 56 | 29.10% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321P00060000 | 2024-05-21 1:32PM EDT | 60.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 6 | 2 | 41.36% |
| XOM250321P00065000 | 2024-06-17 10:54AM EDT | 65.00 | 0.08 | 0.00 | 1.07 | 0.00 | - | 1 | 72 | 49.61% |
| XOM250321P00070000 | 2024-07-22 11:22AM EDT | 70.00 | 0.20 | 0.07 | 0.60 | 0.00 | - | 5 | 498 | 39.04% |
| XOM250321P00075000 | 2024-07-18 1:09PM EDT | 75.00 | 0.30 | 0.12 | 1.13 | 0.00 | - | 55 | 130 | 39.94% |
| XOM250321P00080000 | 2024-07-23 12:29PM EDT | 80.00 | 0.51 | 0.34 | 0.55 | 0.00 | - | 80 | 4,117 | 29.81% |
| XOM250321P00085000 | 2024-07-19 1:02PM EDT | 85.00 | 0.70 | 0.65 | 0.71 | 0.00 | - | 150 | 237 | 27.39% |
| XOM250321P00090000 | 2024-07-26 2:34PM EDT | 90.00 | 0.99 | 1.01 | 1.07 | -0.04 | -3.88% | 10 | 517 | 26.09% |
| XOM250321P00095000 | 2024-07-26 11:24AM EDT | 95.00 | 1.58 | 1.49 | 1.80 | -0.02 | -1.25% | 1 | 338 | 25.90% |
| XOM250321P00100000 | 2024-07-25 3:34PM EDT | 100.00 | 2.30 | 2.22 | 2.78 | 0.00 | - | 54 | 1,739 | 25.48% |
| XOM250321P00105000 | 2024-07-26 10:22AM EDT | 105.00 | 3.39 | 3.30 | 3.50 | -0.11 | -3.14% | 22 | 1,797 | 23.07% |
| XOM250321P00110000 | 2024-07-25 3:49PM EDT | 110.00 | 4.70 | 4.70 | 4.95 | -0.12 | -2.49% | 6 | 2,328 | 22.14% |
| XOM250321P00115000 | 2024-07-25 3:06PM EDT | 115.00 | 6.80 | 6.65 | 6.85 | 0.00 | - | 2 | 1,924 | 21.31% |
| XOM250321P00120000 | 2024-07-26 9:42AM EDT | 120.00 | 9.20 | 9.05 | 10.20 | -1.25 | -11.96% | 23 | 609 | 23.07% |
| XOM250321P00125000 | 2024-07-23 9:46AM EDT | 125.00 | 13.55 | 10.80 | 12.15 | 0.00 | - | 1 | 109 | 19.81% |
| XOM250321P00130000 | 2024-07-25 10:05AM EDT | 130.00 | 16.95 | 15.10 | 15.60 | 0.00 | - | 5 | 60 | 19.27% |
| XOM250321P00135000 | 2024-07-17 1:07PM EDT | 135.00 | 19.10 | 18.40 | 21.00 | 0.00 | - | 19 | 34 | 24.00% |
| XOM250321P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 25.15 | 25.90 | 30.00 | 0.00 | - | - | 9 | 26.40% |
© 2024 Yahoo. Todos os direitos reservados.