Mercado fechado

Exxon Mobil Corporation (XOM)

NYSE - NYSE Preço Adiado. 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 comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM260116C000500002024-05-24 11:00AM EDT50.0064.2059.0064.000.00-97756.08%
XOM260116C000550002024-03-27 12:53PM EDT55.0059.5060.5065.500.00-2167.78%
XOM260116C000600002024-06-20 1:03PM EDT60.0053.0049.0054.000.00-2445.37%
XOM260116C000650002024-06-14 1:31PM EDT65.0045.0544.0049.000.00-5010340.68%
XOM260116C000700002024-06-17 11:32AM EDT70.0040.7540.3544.500.00-114238.21%
XOM260116C000750002024-06-14 3:05PM EDT75.0036.2136.0540.500.00-127937.27%
XOM260116C000800002024-06-14 3:07PM EDT80.0032.0932.4035.300.00-255432.41%
XOM260116C000850002024-06-12 2:55PM EDT85.0029.7028.6530.950.00-331,08030.16%
XOM260116C000900002024-06-21 10:11AM EDT90.0027.6524.8527.35+1.82+7.05%178729.54%
XOM260116C000950002024-06-18 10:03AM EDT95.0022.5022.2025.000.00-11,51231.14%
XOM260116C001000002024-06-20 10:56AM EDT100.0019.9018.3520.700.00-101,75528.05%
XOM260116C001050002024-06-18 10:14AM EDT105.0016.3016.2517.000.00-401,26525.94%
XOM260116C001100002024-06-21 10:39AM EDT110.0015.6013.6514.40+0.68+4.56%31,05425.50%
XOM260116C001150002024-06-21 1:04PM EDT115.0012.1011.3011.80-0.12-0.98%1,0181,44324.57%
XOM260116C001200002024-06-21 9:39AM EDT120.0010.208.9510.15+0.15+1.49%35,21424.89%
XOM260116C001250002024-06-21 1:07PM EDT125.008.157.308.10-0.08-0.97%2,0005,20024.02%
XOM260116C001300002024-06-20 3:18PM EDT130.006.766.006.650.00-111,11123.81%
XOM260116C001350002024-06-20 10:51AM EDT135.005.404.756.05+0.20+3.85%554624.91%
XOM260116C001400002024-06-18 9:39AM EDT140.003.903.105.250.00-11,93325.32%
XOM260116C001450002024-06-21 9:38AM EDT145.003.302.304.40+0.33+11.11%1038125.32%
XOM260116C001500002024-06-20 2:07PM EDT150.002.731.893.200.00-544524.11%
XOM260116C001550002024-06-20 2:08PM EDT155.002.181.442.400.00-106123.43%
XOM260116C001600002024-06-13 2:02PM EDT160.001.561.133.200.00-160327.16%
XOM260116C001650002024-06-13 10:12AM EDT165.001.230.812.630.00-110926.91%
XOM260116C001700002024-05-21 10:27AM EDT170.001.970.911.710.00-224925.12%
XOM260116C001750002024-06-20 12:11PM EDT175.000.870.571.150.00-31,98223.95%
XOM260116C001800002024-06-21 1:34PM EDT180.000.650.581.280.00-160725.62%
PXD260116C002200002024-04-09 10:22AM EDT220.0070.000.000.000.00-12612.50%
PXD260116C002250002024-04-16 9:30AM EDT225.0065.970.000.000.00-51412.50%
PXD260116C002450002024-04-30 10:26AM EDT245.0052.900.000.000.00-21612.50%
PXD260116C002500002024-05-01 1:51PM EDT250.0044.110.000.000.00-15412.50%
PXD260116C002550002024-04-19 3:47PM EDT255.0046.540.000.000.00-11312.50%
PXD260116C002600002024-04-19 3:47PM EDT260.0043.180.000.000.00-117812.50%
PXD260116C002650002024-04-09 12:06PM EDT265.0041.330.000.000.00-1812.50%
PXD260116C002700002024-05-01 11:05AM EDT270.0032.500.000.000.00-15912.50%
PXD260116C002750002024-04-25 11:42AM EDT275.0039.500.000.000.00-7112.50%
PXD260116C002800002024-04-25 11:13AM EDT280.0036.100.000.000.00-16912.50%
PXD260116C002850002024-04-25 11:41AM EDT285.0035.100.000.000.00-11112.50%
PXD260116C002900002024-04-10 10:33AM EDT290.0031.240.000.000.00-108812.50%
PXD260116C003000002024-04-15 3:53PM EDT300.0025.020.000.000.00-51412.50%
PXD260116C003100002024-04-29 12:30PM EDT310.0021.860.000.000.00-21012.50%
PXD260116C003200002024-04-22 12:05PM EDT320.0021.000.000.000.00-14012.50%
PXD260116C003250002024-04-09 11:26AM EDT325.0016.000.000.000.00-1112.50%
PXD260116C003300002024-04-18 3:23PM EDT330.0015.230.000.000.00--2512.50%
PXD260116C003600002024-04-11 2:01PM EDT360.0011.770.000.000.00-2212.50%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM260116P000500002024-06-05 9:35AM EDT50.000.120.000.880.00-12040.06%
XOM260116P000550002024-05-24 11:41AM EDT55.000.350.011.190.00-11,77538.38%
XOM260116P000600002024-05-31 2:47PM EDT60.000.480.081.440.00-247535.95%
XOM260116P000650002024-06-14 10:59AM EDT65.000.980.401.780.00-411233.92%
XOM260116P000700002024-06-12 10:20AM EDT70.001.150.922.230.00-112332.20%
XOM260116P000750002024-06-13 9:36AM EDT75.001.601.232.800.00-140930.66%
XOM260116P000800002024-06-05 11:32AM EDT80.002.351.644.550.00-251,86132.48%
XOM260116P000850002024-06-12 12:18PM EDT85.003.052.174.250.00-9852227.62%
XOM260116P000900002024-06-17 2:53PM EDT90.004.453.255.250.00-101,72826.32%
XOM260116P000950002024-06-18 3:53PM EDT95.005.805.005.450.00-2771,73022.84%
XOM260116P001000002024-06-20 1:25PM EDT100.006.405.557.050.00-83,48022.22%
XOM260116P001050002024-06-17 11:22AM EDT105.009.177.359.200.00-295922.08%
XOM260116P001100002024-06-21 11:07AM EDT110.0010.049.2510.95-1.36-11.93%31,32920.60%
XOM260116P001150002024-06-10 12:32PM EDT115.0011.7511.6013.650.00-950520.29%
XOM260116P001200002024-06-21 9:56AM EDT120.0015.1013.6018.00-1.60-9.58%8029922.40%
XOM260116P001250002024-06-21 1:07PM EDT125.0018.2516.5019.90+0.50+2.82%2,0003,03019.43%
XOM260116P001300002024-06-18 10:12AM EDT130.0022.5521.0023.350.00-41518.73%
XOM260116P001400002024-05-08 3:58PM EDT140.0026.4026.3029.500.00-1610.77%
XOM260116P001450002024-06-07 2:56PM EDT145.0033.0532.3037.000.00-1221.37%
XOM260116P001500002024-05-06 3:47PM EDT150.0033.8535.8039.300.00-2210.94%
XOM260116P001550002023-10-19 12:07PM EDT155.0042.5048.4551.650.00-10035.43%
XOM260116P001600002023-09-21 1:58PM EDT160.0044.3547.0052.000.00-4426.00%
PXD260116P001650002024-05-02 2:33PM EDT165.004.200.000.000.00-110.00%
XOM260116P001700002024-06-17 12:23PM EDT170.0060.8656.5061.500.00-3327.12%
XOM260116P001750002024-02-05 1:57PM EDT175.0073.5465.5070.500.00--039.02%
PXD260116P002000002024-04-24 10:05AM EDT200.007.000.000.000.00-11130.00%
PXD260116P002300002024-04-12 12:54PM EDT230.0013.500.000.000.00-13040.00%
PXD260116P002350002024-04-11 2:01PM EDT235.0014.760.000.000.00-220.00%
PXD260116P002400002024-04-29 11:33AM EDT240.0016.100.000.000.00-1003120.00%
PXD260116P002850002024-04-11 2:42PM EDT285.0034.780.000.000.00-280.00%
PXD260116P003400002024-04-12 9:52AM EDT340.0068.000.000.000.00-140.00%