Mercado fechado

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
110,93-1,24 (-1,11%)
No fechamento: 04:00PM EDT
111,08 +0,15 (+0,14%)
Pós-fechamento: 06:42PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM250321C000700002024-05-31 9:45AM EDT70.0045.7639.9043.850.00-5550.00%
XOM250321C000800002024-06-06 10:15AM EDT80.0034.8930.6033.450.00--136.98%
XOM250321C000850002024-06-11 9:33AM EDT85.0028.7227.5528.650.00-36932.92%
XOM250321C000900002024-06-06 3:36PM EDT90.0026.4523.1525.350.00-63534.57%
XOM250321C000950002024-06-07 1:27PM EDT95.0022.6119.1520.750.00-375530.54%
XOM250321C001000002024-06-05 3:39PM EDT100.0018.0015.0016.700.00-1615327.96%
XOM250321C001050002024-06-11 9:41AM EDT105.0013.4511.9013.45-0.30-2.18%122526.98%
XOM250321C001100002024-06-12 12:58PM EDT110.009.978.6011.00-0.42-4.04%1346427.19%
XOM250321C001150002024-06-12 3:29PM EDT115.007.106.158.45-0.79-10.01%5756726.15%
XOM250321C001200002024-06-12 3:11PM EDT120.005.255.055.35-0.45-7.89%241,48622.68%
XOM250321C001250002024-06-11 1:53PM EDT125.004.163.653.850.00-1992922.33%
XOM250321C001300002024-06-12 10:39AM EDT130.002.852.412.77+0.24+9.20%147922.24%
XOM250321C001350002024-06-10 10:27AM EDT135.002.331.352.190.00-224623.04%
XOM250321C001400002024-06-12 11:53AM EDT140.001.240.881.53-0.46-27.06%115222.84%
XOM250321C001450002024-05-31 10:16AM EDT145.001.390.671.110.00-16622.99%
XOM250321C001500002024-06-11 3:46PM EDT150.000.630.000.880.00-2513623.65%
XOM250321C001550002024-04-22 10:37AM EDT155.001.960.000.000.00-506.25%
XOM250321C001600002024-05-03 12:31PM EDT160.000.660.530.630.00-1625.39%
XOM250321C001650002024-06-07 11:18AM EDT165.000.220.000.680.00-15527.42%
XOM250321C001700002024-05-03 12:31PM EDT170.000.350.240.330.00-2225.39%
XOM250321C001750002024-04-10 10:36AM EDT175.000.790.200.280.00--126.05%
XOM250321C001800002024-06-12 1:41PM EDT180.000.090.020.42+0.02+28.57%32229.22%
Opções de vendapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM250321P000600002024-05-21 1:32PM EDT60.000.080.002.200.00-6257.47%
XOM250321P000650002024-06-07 9:34AM EDT65.000.150.000.640.00-17137.79%
XOM250321P000700002024-06-06 3:59PM EDT70.000.220.000.600.00-36149832.86%
XOM250321P000750002024-06-04 10:08AM EDT75.000.530.001.000.00-107532.35%
XOM250321P000800002024-06-04 10:03AM EDT80.000.810.620.820.00-41326.66%
XOM250321P000850002024-05-31 10:48AM EDT85.000.940.861.190.00-13025.12%
XOM250321P000900002024-06-10 10:30AM EDT90.001.451.301.910.00-119424.57%
XOM250321P000950002024-06-04 11:21AM EDT95.002.501.992.860.00-24923.79%
XOM250321P001000002024-06-05 11:41AM EDT100.003.702.923.85+0.10+2.78%211,60822.14%
XOM250321P001050002024-06-07 2:08PM EDT105.004.515.056.200.00-111,69623.40%
XOM250321P001100002024-06-12 1:23PM EDT110.007.256.157.40+0.55+8.21%501,28920.28%
XOM250321P001150002024-06-10 10:23AM EDT115.008.458.4510.250.00-11,72420.33%
XOM250321P001200002024-06-03 10:01AM EDT120.0010.2010.7513.050.00-649818.98%
XOM250321P001250002024-06-06 9:50AM EDT125.0014.6015.6016.650.00-289918.51%
XOM250321P001300002024-05-17 12:58PM EDT130.0014.0019.3521.900.00-152822.47%
XOM250321P001350002024-06-03 11:46AM EDT135.0020.9023.5524.600.00-6415.36%
XOM250321P001450002024-04-10 11:16AM EDT145.0025.1525.9030.000.00--90.00%