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
68.924,88 +1.676,27 (+2,49%)
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 comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620C00055000 | 2024-02-08 10:53AM EDT | 55.00 | 48.03 | 51.50 | 56.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250620C00060000 | 2024-07-18 11:51AM EDT | 60.00 | 59.62 | 55.60 | 59.55 | 0.00 | - | 1 | 1 | 56.47% |
| XOM250620C00065000 | 2024-05-13 1:41PM EDT | 65.00 | 51.68 | 44.55 | 49.00 | 0.00 | - | 86 | 33 | 0.00% |
| XOM250620C00070000 | 2024-07-09 9:33AM EDT | 70.00 | 41.60 | 45.60 | 49.75 | 0.00 | - | 1 | 73 | 46.89% |
| XOM250620C00075000 | 2024-06-17 2:41PM EDT | 75.00 | 35.73 | 41.00 | 46.00 | 0.00 | - | 1 | 400 | 48.18% |
| XOM250620C00080000 | 2024-07-23 9:30AM EDT | 80.00 | 36.04 | 36.25 | 40.45 | 0.00 | - | 4 | 358 | 40.60% |
| XOM250620C00085000 | 2024-07-26 12:31PM EDT | 85.00 | 34.10 | 32.45 | 34.80 | +2.45 | +7.74% | 7 | 731 | 33.08% |
| XOM250620C00090000 | 2024-07-24 10:53AM EDT | 90.00 | 27.05 | 28.40 | 30.30 | 0.00 | - | 2 | 893 | 30.81% |
| XOM250620C00095000 | 2024-07-17 2:11PM EDT | 95.00 | 24.90 | 25.20 | 26.05 | -0.40 | -1.58% | 1 | 1,124 | 29.10% |
| XOM250620C00100000 | 2024-07-26 9:37AM EDT | 100.00 | 21.00 | 20.30 | 21.60 | +0.48 | +2.34% | 1 | 513 | 26.33% |
| XOM250620C00105000 | 2024-07-26 2:42PM EDT | 105.00 | 18.55 | 17.60 | 18.80 | +2.44 | +15.15% | 2 | 2,004 | 27.66% |
| XOM250620C00110000 | 2024-07-24 3:15PM EDT | 110.00 | 13.00 | 13.80 | 15.55 | 0.00 | - | 1 | 3,069 | 26.82% |
| XOM250620C00115000 | 2024-07-26 1:41PM EDT | 115.00 | 11.95 | 10.55 | 12.65 | +0.35 | +3.02% | 26 | 3,886 | 26.07% |
| XOM250620C00120000 | 2024-07-26 1:55PM EDT | 120.00 | 9.24 | 8.00 | 10.60 | +0.09 | +0.98% | 4 | 4,395 | 26.51% |
| XOM250620C00125000 | 2024-07-26 2:46PM EDT | 125.00 | 7.00 | 6.70 | 7.05 | -0.28 | -3.85% | 110 | 8,068 | 22.79% |
| XOM250620C00130000 | 2024-07-26 3:58PM EDT | 130.00 | 5.13 | 4.20 | 5.30 | -0.37 | -6.73% | 86 | 3,847 | 22.33% |
| XOM250620C00135000 | 2024-07-26 12:08PM EDT | 135.00 | 3.90 | 3.75 | 3.95 | +0.15 | +4.00% | 43 | 3,509 | 22.05% |
| XOM250620C00140000 | 2024-07-26 11:11AM EDT | 140.00 | 2.84 | 2.71 | 2.97 | +0.06 | +2.16% | 14 | 1,905 | 22.03% |
| XOM250620C00145000 | 2024-07-25 12:24PM EDT | 145.00 | 2.00 | 1.94 | 2.14 | 0.00 | - | 1 | 680 | 21.78% |
| XOM250620C00150000 | 2024-07-26 1:01PM EDT | 150.00 | 1.51 | 1.17 | 1.52 | +0.10 | +7.09% | 25 | 1,606 | 21.56% |
| XOM250620C00155000 | 2024-07-26 1:36PM EDT | 155.00 | 1.07 | 0.82 | 1.10 | +0.23 | +27.38% | 3 | 1,168 | 21.56% |
| XOM250620C00160000 | 2024-07-19 3:36PM EDT | 160.00 | 0.67 | 0.67 | 0.79 | 0.00 | - | 1 | 2,343 | 21.55% |
| XOM250620C00165000 | 2024-07-18 1:23PM EDT | 165.00 | 0.66 | 0.27 | 0.77 | 0.00 | - | 2 | 123 | 23.00% |
| XOM250620C00170000 | 2024-07-24 10:50AM EDT | 170.00 | 0.34 | 0.17 | 1.38 | 0.00 | - | 1 | 136 | 27.98% |
| XOM250620C00175000 | 2024-07-25 3:40PM EDT | 175.00 | 0.28 | 0.15 | 0.54 | 0.00 | - | 11 | 274 | 24.17% |
| XOM250620C00180000 | 2024-07-25 1:34PM EDT | 180.00 | 0.16 | 0.16 | 0.27 | 0.00 | - | 1 | 501 | 22.63% |
| PXD250620C00240000 | 2024-04-05 3:36PM EDT | 240.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| PXD250620C00250000 | 2024-04-29 1:34PM EDT | 250.00 | 43.43 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| PXD250620C00260000 | 2024-04-26 3:16PM EDT | 260.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| PXD250620C00270000 | 2024-04-18 2:14PM EDT | 270.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| PXD250620C00280000 | 2024-05-02 11:18AM EDT | 280.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 12.50% |
| PXD250620C00290000 | 2024-05-02 12:51PM EDT | 290.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| PXD250620C00300000 | 2024-04-09 12:30PM EDT | 300.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 25.00% |
| PXD250620C00310000 | 2024-04-10 10:20AM EDT | 310.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| PXD250620C00320000 | 2024-04-10 10:11AM EDT | 320.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| PXD250620C00350000 | 2024-04-24 2:06PM EDT | 350.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620P00050000 | 2024-01-24 4:16PM EDT | 50.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | - | 20 | 53.78% |
| XOM250620P00055000 | 2024-07-25 12:49PM EDT | 55.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 10 | 154 | 48.41% |
| XOM250620P00060000 | 2024-07-10 1:22PM EDT | 60.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 457 | 35.65% |
| XOM250620P00065000 | 2024-06-24 3:24PM EDT | 65.00 | 0.34 | 0.11 | 1.55 | 0.00 | - | 1 | 134 | 46.19% |
| XOM250620P00070000 | 2024-07-24 3:23PM EDT | 70.00 | 0.45 | 0.14 | 1.27 | 0.00 | - | 1 | 228 | 39.32% |
| XOM250620P00075000 | 2024-07-22 2:58PM EDT | 75.00 | 0.56 | 0.21 | 1.25 | 0.00 | - | 10 | 545 | 34.85% |
| XOM250620P00080000 | 2024-07-26 1:21PM EDT | 80.00 | 0.72 | 0.67 | 0.83 | -0.09 | -11.11% | 4 | 3,634 | 27.78% |
| XOM250620P00085000 | 2024-07-26 3:26PM EDT | 85.00 | 1.08 | 0.90 | 1.22 | -0.12 | -10.00% | 6 | 1,911 | 26.72% |
| XOM250620P00090000 | 2024-07-26 1:50PM EDT | 90.00 | 1.55 | 1.29 | 1.68 | -0.31 | -16.67% | 1 | 1,265 | 25.34% |
| XOM250620P00095000 | 2024-07-25 10:03AM EDT | 95.00 | 2.61 | 2.12 | 2.39 | 0.00 | - | 10 | 2,977 | 24.38% |
| XOM250620P00100000 | 2024-07-25 2:52PM EDT | 100.00 | 3.35 | 3.05 | 3.30 | 0.00 | - | 72 | 6,749 | 23.36% |
| XOM250620P00105000 | 2024-07-26 12:06PM EDT | 105.00 | 4.35 | 4.25 | 4.55 | -0.30 | -6.45% | 35 | 9,285 | 22.55% |
| XOM250620P00110000 | 2024-07-26 11:35AM EDT | 110.00 | 6.20 | 5.25 | 7.10 | +0.07 | +1.14% | 34 | 2,586 | 24.12% |
| XOM250620P00115000 | 2024-07-26 1:00PM EDT | 115.00 | 7.41 | 6.80 | 8.10 | -0.94 | -11.26% | 10 | 3,576 | 21.00% |
| XOM250620P00120000 | 2024-07-18 2:17PM EDT | 120.00 | 9.40 | 9.75 | 10.45 | 0.00 | - | 164 | 2,542 | 20.19% |
| XOM250620P00125000 | 2024-07-22 2:13PM EDT | 125.00 | 14.10 | 12.85 | 14.10 | 0.00 | - | 20 | 4,455 | 21.39% |
| XOM250620P00130000 | 2024-07-17 2:47PM EDT | 130.00 | 15.90 | 15.75 | 16.55 | 0.00 | - | 2 | 718 | 18.85% |
| XOM250620P00135000 | 2024-07-17 11:17AM EDT | 135.00 | 20.10 | 19.00 | 20.25 | 0.00 | - | 9 | 222 | 18.31% |
| XOM250620P00140000 | 2024-06-12 2:48PM EDT | 140.00 | 29.30 | 25.60 | 29.95 | 0.00 | - | 20 | 29 | 33.38% |
| XOM250620P00145000 | 2024-05-06 3:37PM EDT | 145.00 | 29.05 | 30.05 | 34.15 | 0.00 | - | 16 | 16 | 34.15% |
| XOM250620P00150000 | 2024-04-12 9:42AM EDT | 150.00 | 28.15 | 30.60 | 35.45 | 0.00 | - | 34 | 30 | 26.17% |
| XOM250620P00155000 | 2023-05-10 10:27AM EDT | 155.00 | 48.35 | 45.80 | 49.70 | 0.00 | - | - | 1 | 52.78% |
| XOM250620P00160000 | 2023-05-11 3:50PM EDT | 160.00 | 55.58 | 51.25 | 54.75 | 0.00 | - | 4 | 0 | 51.10% |
| XOM250620P00165000 | 2024-05-22 1:41PM EDT | 165.00 | 49.10 | 51.50 | 56.50 | 0.00 | - | 3 | 0 | 49.59% |
| XOM250620P00170000 | 2024-03-13 1:17PM EDT | 170.00 | 59.52 | 47.75 | 52.50 | 0.00 | - | 2 | 0 | 0.00% |
| XOM250620P00175000 | 2024-05-30 10:00AM EDT | 175.00 | 59.50 | 57.50 | 62.50 | 0.00 | - | 2 | 0 | 42.51% |
| XOM250620P00180000 | 2024-05-15 3:50PM EDT | 180.00 | 62.02 | 68.50 | 73.50 | 0.00 | - | - | 0 | 54.23% |
| PXD250620P00220000 | 2024-04-24 9:46AM EDT | 220.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PXD250620P00250000 | 2024-04-17 12:24PM EDT | 250.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD250620P00260000 | 2024-05-01 2:42PM EDT | 260.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PXD250620P00280000 | 2024-05-01 12:41PM EDT | 280.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.