Mercado fechado

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
110,76-0,98 (-0,88%)
No fechamento: 04:03PM EDT
110,89 +0,13 (+0,12%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM250620C000550002024-02-08 10:53AM EDT55.0048.0351.5056.000.00-1035.23%
XOM250620C000600002024-03-20 11:52AM EDT60.0052.7957.7062.500.00-13786.39%
XOM250620C000650002024-05-13 1:41PM EDT65.0051.6844.5549.000.00-863351.12%
XOM250620C000700002024-06-06 10:20AM EDT70.0046.0539.5044.500.00-17248.02%
XOM250620C000750002024-06-17 2:41PM EDT75.0035.7334.5039.500.00-140042.69%
XOM250620C000800002024-06-10 1:09PM EDT80.0035.1332.3035.000.00-136139.60%
XOM250620C000850002024-06-17 1:31PM EDT85.0027.3427.9029.900.00-275934.27%
XOM250620C000900002024-06-20 10:08AM EDT90.0024.7023.8525.450.00-190531.28%
XOM250620C000950002024-06-21 3:13PM EDT95.0021.3019.6021.75+1.82+9.34%261330.20%
XOM250620C001000002024-06-20 3:29PM EDT100.0018.1315.8517.800.00-549027.86%
XOM250620C001050002024-06-20 11:04AM EDT105.0014.0312.5516.500.00-401,97331.40%
XOM250620C001100002024-06-21 11:01AM EDT110.0012.0010.7511.50+0.50+4.35%1262,90325.37%
XOM250620C001150002024-06-21 11:52AM EDT115.009.048.108.90-0.31-3.32%1,0153,77924.30%
XOM250620C001200002024-06-21 3:49PM EDT120.006.605.406.95-0.60-8.33%223,48723.93%
XOM250620C001250002024-06-21 2:07PM EDT125.005.254.005.30-0.19-3.49%2,0049,41423.49%
XOM250620C001300002024-06-21 12:38PM EDT130.003.932.774.90-0.22-5.30%3632,25125.54%
XOM250620C001350002024-06-21 2:39PM EDT135.002.802.423.85-0.20-6.67%62,90425.45%
XOM250620C001400002024-06-20 12:33PM EDT140.002.201.582.300.00-11,82423.08%
XOM250620C001450002024-06-17 12:29PM EDT145.001.611.061.68+0.33+25.78%1868222.87%
XOM250620C001500002024-06-20 1:00PM EDT150.001.200.861.500.00-11,44524.00%
XOM250620C001550002024-06-14 12:52PM EDT155.000.720.391.290.00-180724.78%
XOM250620C001600002024-06-17 2:30PM EDT160.000.510.001.460.00-502,34027.25%
XOM250620C001650002024-05-22 9:47AM EDT165.000.780.001.660.00-112529.79%
XOM250620C001700002024-05-28 1:51PM EDT170.000.450.001.120.00-113528.52%
XOM250620C001750002024-06-21 3:49PM EDT175.000.200.170.30-0.24-54.55%527723.34%
XOM250620C001800002024-06-07 3:25PM EDT180.000.240.000.930.00-445830.05%
PXD250620C002400002024-04-05 3:36PM EDT240.0050.000.000.000.00-2312.50%
PXD250620C002500002024-04-29 1:34PM EDT250.0043.430.000.000.00-2912.50%
PXD250620C002600002024-04-26 3:16PM EDT260.0036.400.000.000.00-21112.50%
PXD250620C002700002024-04-18 2:14PM EDT270.0029.450.000.000.00-1512.50%
PXD250620C002800002024-05-02 11:18AM EDT280.0023.650.000.000.00-203112.50%
PXD250620C002900002024-05-02 12:51PM EDT290.0018.500.000.000.00-1325.00%
PXD250620C003000002024-04-09 12:30PM EDT300.0019.350.000.000.00-3125.00%
PXD250620C003100002024-04-10 10:20AM EDT310.0017.000.000.000.00-3625.00%
PXD250620C003200002024-04-10 10:11AM EDT320.0014.610.000.000.00--325.00%
PXD250620C003500002024-04-24 2:06PM EDT350.008.000.000.000.00--125.00%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM250620P000500002024-01-24 4:16PM EDT50.000.440.001.500.00--2056.91%
XOM250620P000550002024-06-20 11:44AM EDT55.000.230.050.75+0.05+27.78%1015543.53%
XOM250620P000600002024-06-14 12:45PM EDT60.000.280.100.910.00-1045740.48%
XOM250620P000650002024-06-03 2:12PM EDT65.000.320.001.090.00-113537.53%
XOM250620P000700002024-06-20 10:37AM EDT70.000.500.271.320.00-1523234.85%
XOM250620P000750002024-06-21 2:17PM EDT75.000.820.590.84-0.01-1.20%254727.30%
XOM250620P000800002024-06-21 3:55PM EDT80.001.181.081.40-0.14-10.61%203,61727.06%
XOM250620P000850002024-06-21 3:35PM EDT85.001.651.502.39-0.30-15.38%3611,71027.66%
XOM250620P000900002024-06-21 3:56PM EDT90.002.411.122.86-0.34-12.36%193125.18%
XOM250620P000950002024-06-21 3:54PM EDT95.003.252.923.50+0.05+1.56%5051,47722.93%
XOM250620P001000002024-06-21 3:49PM EDT100.004.553.954.85+0.18+4.12%2264,49822.14%
XOM250620P001050002024-06-21 3:50PM EDT105.006.155.107.50-0.55-8.21%5477,81723.65%
XOM250620P001100002024-06-20 12:50PM EDT110.007.827.058.900.00-21,88121.17%
XOM250620P001150002024-06-12 9:35AM EDT115.009.909.6511.850.00-122,62621.39%
XOM250620P001200002024-06-12 12:16PM EDT120.0013.5013.2514.750.00-42,49120.58%
XOM250620P001250002024-06-21 2:29PM EDT125.0016.3515.6017.45+0.35+2.19%2,0184,79418.20%
XOM250620P001300002024-06-14 12:25PM EDT130.0022.2119.4521.850.00-125119.32%
XOM250620P001350002024-05-06 3:38PM EDT135.0020.8521.8523.300.00-1902230.00%
XOM250620P001400002024-06-12 2:48PM EDT140.0029.3027.6032.000.00-202924.65%
XOM250620P001450002024-05-06 3:37PM EDT145.0029.0530.0534.150.00-16160.00%
XOM250620P001500002024-04-12 9:42AM EDT150.0028.1530.6035.450.00-34300.00%
XOM250620P001550002023-05-10 10:27AM EDT155.0048.3545.2048.250.00--134.92%
XOM250620P001600002023-05-11 3:50PM EDT160.0055.5851.2554.750.00-4041.35%
XOM250620P001650002024-05-22 1:41PM EDT165.0049.1051.5056.500.00-3032.43%
XOM250620P001700002024-03-13 1:17PM EDT170.0059.5247.7552.500.00-200.00%
XOM250620P001750002024-05-30 10:00AM EDT175.0059.5061.5066.500.00-2035.58%
XOM250620P001800002024-05-15 3:50PM EDT180.0062.0268.5073.500.00--044.49%
PXD250620P002200002024-04-24 9:46AM EDT220.007.500.000.000.00--10.00%
PXD250620P002500002024-04-17 12:24PM EDT250.0018.000.000.000.00-220.00%
PXD250620P002600002024-05-01 2:42PM EDT260.0020.000.000.000.00-120.00%
PXD250620P002800002024-05-01 12:41PM EDT280.0031.000.000.000.00-200.00%