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
111,06 +0,13 (+0,12%)
Pós-fechamento: 05:19PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM251219C000500002024-04-19 12:08PM EDT50.0070.2368.1572.850.00-29586.06%
XOM251219C000550002024-04-01 1:35PM EDT55.0062.0359.5064.500.00-322364.11%
XOM251219C000600002024-04-12 1:21PM EDT60.0061.0055.6060.450.00-11261.78%
XOM251219C000650002024-05-14 1:19PM EDT65.0053.2544.6049.450.00-315442.55%
XOM251219C000700002024-05-13 12:21PM EDT70.0048.7741.8043.250.00-3233533.11%
XOM251219C000750002024-05-22 1:19PM EDT75.0043.0536.6538.650.00-329730.85%
XOM251219C000800002024-06-11 9:33AM EDT80.0034.3232.7534.450.00-310329.79%
XOM251219C000850002024-06-06 2:29PM EDT85.0032.6029.4031.050.00-5038630.51%
XOM251219C000900002024-06-04 10:59AM EDT90.0026.9625.0526.750.00-219828.20%
XOM251219C000950002024-04-26 1:23PM EDT95.0029.1223.9027.450.00-416436.66%
XOM251219C001000002024-06-06 11:27AM EDT100.0022.8519.0020.050.00-9067826.91%
XOM251219C001050002024-06-12 12:18PM EDT105.0016.3316.2016.75-0.97-5.61%12,45825.64%
XOM251219C001100002024-06-12 3:54PM EDT110.0014.0013.5516.00-1.65-10.54%255228.69%
XOM251219C001150002024-06-12 10:05AM EDT115.0012.0010.6011.60-1.21-9.16%172224.42%
XOM251219C001200002024-06-12 3:27PM EDT120.009.159.009.60-2.02-18.08%75,58024.12%
XOM251219C001250002024-06-11 3:45PM EDT125.008.207.057.700.00-467023.50%
XOM251219C001300002024-06-12 1:31PM EDT130.006.105.006.20-2.05-25.15%333823.17%
XOM251219C001350002024-06-12 1:31PM EDT135.004.903.955.00-0.45-8.41%926222.98%
XOM251219C001400002024-06-11 1:13PM EDT140.004.353.604.850.00-3323324.72%
XOM251219C001450002024-06-11 3:35PM EDT145.003.352.254.200.00-89225.14%
XOM251219C001500002024-05-21 12:13PM EDT150.004.102.172.750.00-1244123.18%
XOM251219C001550002024-05-06 2:50PM EDT155.003.302.243.100.00-162725.71%
XOM251219C001600002024-02-20 12:53PM EDT160.001.401.982.600.00-34525.76%
XOM251219C001650002024-05-15 10:12AM EDT165.001.761.082.070.00-13225.45%
XOM251219C001700002024-04-17 11:45AM EDT170.002.681.615.000.00-1012735.04%
XOM251219C001750002024-06-12 3:42PM EDT175.000.680.660.93-0.12-15.00%1411323.16%
XOM251219C001800002024-05-28 10:07AM EDT180.000.800.001.090.00-105825.04%
Opções de vendapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM251219P000500002024-03-18 12:18PM EDT50.000.350.230.350.00-94434.18%
XOM251219P000550002024-05-24 11:41AM EDT55.000.310.061.200.00-11,47739.10%
XOM251219P000600002024-05-16 11:39AM EDT60.000.440.461.440.00-209236.56%
XOM251219P000650002024-05-16 9:33AM EDT65.000.610.001.080.00-419630.32%
XOM251219P000700002024-06-05 2:44PM EDT70.001.050.821.150.00-21,73327.25%
XOM251219P000750002024-04-18 10:17AM EDT75.001.670.871.410.00-21,91425.27%
XOM251219P000800002024-06-06 11:23AM EDT80.002.001.992.750.00-2039127.23%
XOM251219P000850002024-06-06 3:27PM EDT85.002.602.193.050.00-1030724.56%
XOM251219P000900002024-06-12 10:48AM EDT90.003.823.754.10+0.36+10.40%501,30623.85%
XOM251219P000950002024-06-12 12:36PM EDT95.005.114.955.80+0.81+18.84%21,25924.09%
XOM251219P001000002024-06-12 1:40PM EDT100.006.606.406.80+0.70+11.86%61,89722.14%
XOM251219P001050002024-06-06 1:38PM EDT105.007.657.759.900.00-3054123.89%
XOM251219P001100002024-06-06 10:19AM EDT110.009.6010.0511.500.00-4439322.07%
XOM251219P001150002024-06-11 10:44AM EDT115.0012.0612.4012.900.00-141819.38%
XOM251219P001200002024-06-12 12:13PM EDT120.0015.2515.1016.65+2.60+20.55%428820.41%
XOM251219P001250002024-06-06 11:11AM EDT125.0017.1517.6518.750.00-21,89317.66%
XOM251219P001300002024-06-07 11:51AM EDT130.0020.1520.6522.150.00-18716.63%
XOM251219P001350002024-03-26 12:11PM EDT135.0024.4019.1522.500.00-3606310.00%
XOM251219P001400002023-11-13 12:08PM EDT140.0036.8040.7542.450.00-27041.63%
XOM251219P001450002023-07-28 10:02AM EDT145.0042.3537.1538.900.00-2826.65%
XOM251219P001500002024-05-17 2:45PM EDT150.0030.9036.5041.500.00-248322.33%
XOM251219P001550002023-05-17 11:29AM EDT155.0051.3748.3052.350.00-1637.67%
XOM251219P001600002023-10-06 10:11AM EDT160.0054.6550.9555.150.00-5034.63%
XOM251219P001650002023-04-03 3:17PM EDT165.0050.1056.7060.050.00-2135.97%
XOM251219P001700002023-10-06 10:13AM EDT170.0064.3060.5065.400.00-9038.25%
XOM251219P001750002023-06-13 12:42PM EDT175.0067.8568.0572.900.00-1045.19%