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
67.825,86 +806,62 (+1,20%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116C00050000 | 2024-07-22 3:50PM EDT | 50.00 | 65.40 | 65.00 | 69.50 | 0.00 | - | 14 | 91 | 53.72% |
| XOM260116C00055000 | 2024-03-27 12:53PM EDT | 55.00 | 59.50 | 60.50 | 65.50 | 0.00 | - | 2 | 1 | 54.18% |
| XOM260116C00060000 | 2024-07-17 3:34PM EDT | 60.00 | 58.20 | 55.05 | 59.95 | 0.00 | - | 6 | 4 | 46.25% |
| XOM260116C00065000 | 2024-06-14 1:31PM EDT | 65.00 | 45.05 | 46.00 | 51.00 | 0.00 | - | 50 | 103 | 0.00% |
| XOM260116C00070000 | 2024-07-18 1:09PM EDT | 70.00 | 50.25 | 45.60 | 49.90 | 0.00 | - | 11 | 131 | 37.30% |
| XOM260116C00075000 | 2024-07-18 1:09PM EDT | 75.00 | 43.70 | 42.75 | 44.95 | -1.78 | -3.91% | 3 | 280 | 33.59% |
| XOM260116C00080000 | 2024-07-15 11:28AM EDT | 80.00 | 38.85 | 37.65 | 39.95 | +1.80 | +4.86% | 2 | 545 | 29.88% |
| XOM260116C00085000 | 2024-07-24 12:46PM EDT | 85.00 | 32.54 | 34.60 | 35.65 | 0.00 | - | 15 | 1,078 | 28.69% |
| XOM260116C00090000 | 2024-07-23 12:05PM EDT | 90.00 | 27.50 | 29.65 | 33.50 | 0.00 | - | 1 | 836 | 32.86% |
| XOM260116C00095000 | 2024-07-25 12:38PM EDT | 95.00 | 26.75 | 26.80 | 28.45 | 0.00 | - | 6 | 1,527 | 28.71% |
| XOM260116C00100000 | 2024-07-26 12:32PM EDT | 100.00 | 23.85 | 22.85 | 24.95 | +2.45 | +11.45% | 10 | 1,840 | 28.06% |
| XOM260116C00105000 | 2024-07-25 2:43PM EDT | 105.00 | 20.75 | 19.85 | 20.85 | 0.00 | - | 31 | 1,257 | 25.75% |
| XOM260116C00110000 | 2024-07-25 3:07PM EDT | 110.00 | 17.35 | 16.00 | 18.25 | 0.00 | - | 1,500 | 2,577 | 26.03% |
| XOM260116C00115000 | 2024-07-26 12:06PM EDT | 115.00 | 14.73 | 13.30 | 15.15 | -0.21 | -1.41% | 930 | 763 | 24.86% |
| XOM260116C00120000 | 2024-07-26 3:11PM EDT | 120.00 | 12.25 | 11.30 | 12.15 | 0.00 | - | 240 | 6,760 | 23.44% |
| XOM260116C00125000 | 2024-07-26 1:52PM EDT | 125.00 | 9.91 | 9.00 | 10.85 | +1.26 | +14.57% | 6 | 7,894 | 24.53% |
| XOM260116C00130000 | 2024-07-26 3:34PM EDT | 130.00 | 8.12 | 7.85 | 9.15 | +1.72 | +26.87% | 8 | 1,701 | 24.49% |
| XOM260116C00135000 | 2024-07-26 1:09PM EDT | 135.00 | 6.50 | 6.30 | 6.75 | +1.35 | +26.21% | 2 | 618 | 22.70% |
| XOM260116C00140000 | 2024-07-26 3:34PM EDT | 140.00 | 5.34 | 5.15 | 5.65 | +0.29 | +5.74% | 18 | 2,229 | 22.89% |
| XOM260116C00145000 | 2024-07-26 9:55AM EDT | 145.00 | 4.23 | 2.99 | 4.25 | +0.18 | +4.44% | 1 | 559 | 22.04% |
| XOM260116C00150000 | 2024-07-25 3:53PM EDT | 150.00 | 3.27 | 3.10 | 3.35 | -0.03 | -0.91% | 1 | 548 | 21.82% |
| XOM260116C00155000 | 2024-07-26 3:24PM EDT | 155.00 | 2.61 | 2.43 | 2.73 | +0.06 | +2.35% | 1 | 148 | 21.92% |
| XOM260116C00160000 | 2024-07-26 10:22AM EDT | 160.00 | 1.91 | 1.88 | 2.06 | -0.13 | -6.37% | 10 | 624 | 21.52% |
| XOM260116C00165000 | 2024-07-25 3:41PM EDT | 165.00 | 1.58 | 1.45 | 1.80 | 0.00 | - | 1 | 112 | 22.08% |
| XOM260116C00170000 | 2024-07-18 10:40AM EDT | 170.00 | 1.40 | 1.11 | 1.79 | 0.00 | - | 10 | 246 | 23.36% |
| XOM260116C00175000 | 2024-07-26 3:29PM EDT | 175.00 | 0.96 | 0.85 | 1.12 | +0.28 | +41.18% | 60 | 2,048 | 21.96% |
| XOM260116C00180000 | 2024-07-26 12:47PM EDT | 180.00 | 0.68 | 0.50 | 0.94 | +0.02 | +3.03% | 1 | 569 | 22.22% |
| PXD260116C00220000 | 2024-04-09 10:22AM EDT | 220.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| PXD260116C00225000 | 2024-04-16 9:30AM EDT | 225.00 | 65.97 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| PXD260116C00245000 | 2024-04-30 10:26AM EDT | 245.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| PXD260116C00250000 | 2024-05-01 1:51PM EDT | 250.00 | 44.11 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| PXD260116C00255000 | 2024-04-19 3:47PM EDT | 255.00 | 46.54 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| PXD260116C00260000 | 2024-04-19 3:47PM EDT | 260.00 | 43.18 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 12.50% |
| PXD260116C00265000 | 2024-04-09 12:06PM EDT | 265.00 | 41.33 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| PXD260116C00270000 | 2024-05-01 11:05AM EDT | 270.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| PXD260116C00275000 | 2024-04-25 11:42AM EDT | 275.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 12.50% |
| PXD260116C00280000 | 2024-04-25 11:13AM EDT | 280.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| PXD260116C00285000 | 2024-04-25 11:41AM EDT | 285.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| PXD260116C00290000 | 2024-04-10 10:33AM EDT | 290.00 | 31.24 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 12.50% |
| PXD260116C00300000 | 2024-04-15 3:53PM EDT | 300.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| PXD260116C00310000 | 2024-04-29 12:30PM EDT | 310.00 | 21.86 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| PXD260116C00320000 | 2024-04-22 12:05PM EDT | 320.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| PXD260116C00325000 | 2024-04-09 11:26AM EDT | 325.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PXD260116C00330000 | 2024-04-18 3:23PM EDT | 330.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| PXD260116C00360000 | 2024-04-11 2:01PM EDT | 360.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116P00050000 | 2024-06-05 9:35AM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| XOM260116P00055000 | 2024-06-24 3:26PM EDT | 55.00 | 0.37 | 0.00 | 1.79 | 0.00 | - | 1 | 1,775 | 46.17% |
| XOM260116P00060000 | 2024-05-31 2:47PM EDT | 60.00 | 0.48 | 0.20 | 1.26 | 0.00 | - | 2 | 475 | 38.15% |
| XOM260116P00065000 | 2024-07-09 11:34AM EDT | 65.00 | 0.80 | 0.26 | 1.29 | 0.00 | - | 20 | 112 | 34.46% |
| XOM260116P00070000 | 2024-07-10 12:55PM EDT | 70.00 | 1.01 | 0.55 | 1.12 | 0.00 | - | 50 | 169 | 29.80% |
| XOM260116P00075000 | 2024-07-26 11:29AM EDT | 75.00 | 1.23 | 1.07 | 1.61 | +0.08 | +6.96% | 3 | 411 | 29.12% |
| XOM260116P00080000 | 2024-07-24 12:01PM EDT | 80.00 | 1.78 | 1.52 | 2.31 | 0.00 | - | 1 | 1,870 | 28.73% |
| XOM260116P00085000 | 2024-07-25 10:10AM EDT | 85.00 | 2.53 | 2.07 | 2.38 | 0.00 | - | 25 | 509 | 25.55% |
| XOM260116P00090000 | 2024-07-26 3:10PM EDT | 90.00 | 2.90 | 2.65 | 3.15 | -0.37 | -11.31% | 2 | 1,772 | 24.65% |
| XOM260116P00095000 | 2024-07-25 1:22PM EDT | 95.00 | 3.89 | 3.70 | 4.15 | 0.00 | - | 5 | 1,722 | 23.88% |
| XOM260116P00100000 | 2024-07-25 3:07PM EDT | 100.00 | 5.20 | 4.95 | 5.40 | 0.00 | - | 1,526 | 5,156 | 23.20% |
| XOM260116P00105000 | 2024-07-25 10:04AM EDT | 105.00 | 7.10 | 5.35 | 6.70 | 0.00 | - | 1 | 877 | 22.11% |
| XOM260116P00110000 | 2024-07-24 3:54PM EDT | 110.00 | 9.22 | 7.75 | 8.45 | 0.00 | - | 7 | 1,729 | 21.41% |
| XOM260116P00115000 | 2024-07-22 10:11AM EDT | 115.00 | 11.05 | 9.95 | 11.40 | 0.00 | - | 2 | 1,028 | 22.33% |
| XOM260116P00120000 | 2024-07-26 3:11PM EDT | 120.00 | 12.50 | 11.40 | 13.70 | -0.05 | -0.40% | 34 | 261 | 21.49% |
| XOM260116P00125000 | 2024-07-18 12:37PM EDT | 125.00 | 14.05 | 14.15 | 15.95 | 0.00 | - | 5 | 2,168 | 20.03% |
| XOM260116P00130000 | 2024-07-25 3:35PM EDT | 130.00 | 18.00 | 16.00 | 18.55 | 0.00 | - | 4 | 18 | 18.56% |
| XOM260116P00135000 | 2024-07-25 3:35PM EDT | 135.00 | 21.30 | 20.80 | 21.85 | 0.00 | - | - | - | 17.74% |
| XOM260116P00140000 | 2024-05-08 3:58PM EDT | 140.00 | 26.40 | 26.30 | 29.50 | 0.00 | - | 1 | 6 | 25.23% |
| XOM260116P00145000 | 2024-06-07 2:56PM EDT | 145.00 | 33.05 | 31.70 | 33.80 | 0.00 | - | 1 | 2 | 26.00% |
| XOM260116P00150000 | 2024-05-06 3:47PM EDT | 150.00 | 33.85 | 35.80 | 39.30 | 0.00 | - | 2 | 2 | 28.99% |
| XOM260116P00155000 | 2023-10-19 12:07PM EDT | 155.00 | 42.50 | 48.45 | 51.65 | 0.00 | - | 10 | 0 | 44.80% |
| XOM260116P00160000 | 2023-09-21 1:58PM EDT | 160.00 | 44.35 | 47.00 | 52.00 | 0.00 | - | 4 | 4 | 38.02% |
| PXD260116P00165000 | 2024-05-02 2:33PM EDT | 165.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM260116P00170000 | 2024-06-17 12:23PM EDT | 170.00 | 60.86 | 51.10 | 54.90 | 0.00 | - | 3 | 3 | 24.88% |
| XOM260116P00175000 | 2024-02-05 1:57PM EDT | 175.00 | 73.54 | 65.50 | 70.50 | 0.00 | - | - | 0 | 49.70% |
| PXD260116P00200000 | 2024-04-24 10:05AM EDT | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| PXD260116P00230000 | 2024-04-12 12:54PM EDT | 230.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| PXD260116P00235000 | 2024-04-11 2:01PM EDT | 235.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD260116P00240000 | 2024-04-29 11:33AM EDT | 240.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 100 | 312 | 0.00% |
| PXD260116P00285000 | 2024-04-11 2:42PM EDT | 285.00 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| PXD260116P00340000 | 2024-04-12 9:52AM EDT | 340.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.