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
111,08 +0,15 (+0,14%)
Pós-fechamento: 06:55PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM240614C000900002024-06-10 3:17PM EDT90.0023.1219.6022.900.00-106145.90%
XOM240614C000950002024-06-10 3:16PM EDT95.0018.3014.3017.700.00-11285.94%
XOM240614C001010002024-06-06 12:08PM EDT101.0012.858.9510.800.00-2337105.27%
XOM240614C001020002024-06-06 11:17AM EDT102.0011.657.859.900.00-1011101.86%
XOM240614C001030002024-06-12 10:55AM EDT103.008.806.508.60-2.05-18.89%1782.23%
XOM240614C001040002024-06-10 10:19AM EDT104.009.736.307.750.00-2980.86%
XOM240614C001050002024-06-04 11:40AM EDT105.007.304.107.000.00-4781.93%
XOM240614C001060002024-06-04 11:21AM EDT106.006.603.655.600.00-2460.16%
XOM240614C001070002024-06-10 11:55AM EDT107.007.202.996.000.00-1394.14%
XOM240614C001080002024-06-12 3:48PM EDT108.003.152.813.20-1.93-37.99%33130.57%
XOM240614C001090002024-06-12 3:55PM EDT109.002.422.122.43-0.63-20.66%8634330.96%
XOM240614C001100002024-06-12 3:30PM EDT110.001.441.371.45-0.96-40.00%17860022.80%
XOM240614C001110002024-06-12 3:59PM EDT111.000.800.750.80-0.90-52.94%1,91335120.80%
XOM240614C001120002024-06-12 3:59PM EDT112.000.360.350.39-0.69-65.71%5,29685220.22%
XOM240614C001130002024-06-12 3:59PM EDT113.000.180.150.16-0.40-68.97%5,3061,66919.87%
XOM240614C001140002024-06-12 3:59PM EDT114.000.070.060.07-0.21-75.00%2,3582,34320.80%
XOM240614C001150002024-06-12 3:59PM EDT115.000.040.030.04-0.09-69.23%1,1033,75823.05%
XOM240614C001160002024-06-12 3:56PM EDT116.000.020.020.04-0.05-71.43%1,2292,71727.34%
XOM240614C001170002024-06-12 3:57PM EDT117.000.020.010.04-0.01-33.33%1241,28431.64%
XOM240614C001180002024-06-12 2:53PM EDT118.000.010.010.02-0.02-66.67%2151,47632.03%
XOM240614C001190002024-06-12 2:22PM EDT119.000.020.010.02+0.01+100.00%321,57035.94%
XOM240614C001200002024-06-12 12:16PM EDT120.000.010.000.010.00-851,97535.94%
XOM240614C001210002024-06-11 3:33PM EDT121.000.010.000.010.00-141,11139.06%
XOM240614C001220002024-06-12 11:01AM EDT122.000.010.000.010.00-31,39742.19%
XOM240614C001230002024-06-12 2:51PM EDT123.000.010.000.010.00-31,12545.31%
XOM240614C001240002024-06-10 12:55PM EDT124.000.010.000.020.00-62,07253.13%
XOM240614C001250002024-06-11 3:18PM EDT125.000.010.000.020.00-129851.56%
XOM240614C001260002024-06-10 10:06AM EDT126.000.010.000.780.00-136100.10%
XOM240614C001270002024-06-07 3:03PM EDT127.000.010.000.020.00-107357.81%
XOM240614C001280002024-06-10 9:53AM EDT128.000.010.000.660.00-329105.08%
XOM240614C001290002024-06-10 10:14AM EDT129.000.010.000.040.00-768168.75%
XOM240614C001300002024-06-10 9:36AM EDT130.000.010.000.010.00-138462.50%
XOM240614C001310002024-06-10 9:45AM EDT131.000.010.000.020.00-6128170.31%
XOM240614C001320002024-06-07 3:42PM EDT132.000.010.000.010.00-297768.75%
XOM240614C001350002024-06-12 3:02PM EDT135.000.010.000.010.00-121175.00%
XOM240614C001400002024-06-06 12:46PM EDT140.000.010.000.530.00-1036146.48%
XOM240614C001450002024-06-06 12:50PM EDT145.000.010.000.530.00-100155163.67%
XOM240614C001500002024-05-24 9:41AM EDT150.000.020.000.210.00-44155.47%
PXD240614C002700002024-05-02 3:52PM EDT270.006.780.000.00+6.78--150.00%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM240614P000700002024-06-05 11:34AM EDT70.000.030.000.010.00--1168.75%
XOM240614P000800002024-05-22 10:35AM EDT80.000.020.000.560.00--1205.47%
XOM240614P000850002024-05-28 2:08PM EDT85.000.010.000.050.00-1010120.31%
XOM240614P000900002024-06-06 3:17PM EDT90.000.010.000.050.00-536896.88%
XOM240614P000950002024-06-12 12:15PM EDT95.000.010.000.020.00-560167.19%
XOM240614P000970002024-06-10 3:25PM EDT97.000.010.000.020.00-12312357.81%
XOM240614P000980002024-06-12 1:23PM EDT98.000.010.000.010.00-691,18350.00%
XOM240614P000990002024-06-11 9:51AM EDT99.000.010.000.700.00-10110492.19%
XOM240614P001000002024-06-11 10:53AM EDT100.000.010.000.02-0.01-50.00%115350.78%
XOM240614P001010002024-06-11 2:19PM EDT101.000.010.010.020.00-196146.09%
XOM240614P001020002024-06-12 9:41AM EDT102.000.020.010.020.00-973542.19%
XOM240614P001030002024-06-10 3:46PM EDT103.000.010.010.02-0.01-50.00%16337.89%
XOM240614P001040002024-06-12 3:57PM EDT104.000.020.010.03-0.01-33.33%5910735.55%
XOM240614P001050002024-06-12 3:49PM EDT105.000.020.020.090.00-8869138.28%
XOM240614P001060002024-06-12 3:17PM EDT106.000.010.020.06-0.03-75.00%24231430.27%
XOM240614P001070002024-06-12 3:14PM EDT107.000.050.030.300.00-24936238.62%
XOM240614P001080002024-06-12 3:58PM EDT108.000.080.080.15+0.01+14.29%42269125.29%
XOM240614P001090002024-06-12 3:58PM EDT109.000.170.020.25+0.02+13.33%3604,07022.75%
XOM240614P001100002024-06-12 3:59PM EDT110.000.380.370.42+0.13+52.00%8462,40220.02%
XOM240614P001110002024-06-12 3:49PM EDT111.000.760.740.80+0.40+111.11%1,8601,58119.04%
XOM240614P001120002024-06-12 3:48PM EDT112.001.241.291.50+0.44+55.00%1,2241,06721.39%
XOM240614P001130002024-06-12 3:30PM EDT113.002.452.022.20+1.05+75.00%34283218.56%
XOM240614P001140002024-06-12 3:51PM EDT114.002.942.564.10+0.92+45.54%1401,10955.03%
XOM240614P001150002024-06-12 3:22PM EDT115.004.332.985.15+1.25+40.58%6701,80464.36%
XOM240614P001160002024-06-12 12:30PM EDT116.004.704.506.95+0.65+16.05%1724557.96%
XOM240614P001170002024-06-12 9:40AM EDT117.004.395.507.55-0.44-9.11%18756.74%
XOM240614P001180002024-06-12 2:58PM EDT118.006.855.608.50+1.35+24.55%7511996.97%
XOM240614P001190002024-06-12 2:58PM EDT119.008.157.209.95+0.90+12.41%20739270.51%
XOM240614P001200002024-06-12 2:58PM EDT120.009.158.0010.00+1.02+12.55%45713393.36%
XOM240614P001210002024-06-06 2:16PM EDT121.007.859.5010.750.00-291150.00%
XOM240614P001220002024-06-06 3:59PM EDT122.008.0510.4512.600.00-803484.38%
XOM240614P001230002024-06-03 3:50PM EDT123.008.8510.7513.350.00-13124.27%
XOM240614P001240002024-06-03 1:18PM EDT124.009.9511.9013.700.00-22103.32%
XOM240614P001250002024-05-21 1:58PM EDT125.006.5113.2015.550.00--089.94%
XOM240614P001260002024-06-11 2:56PM EDT126.0014.1014.0015.950.00-220125.20%
XOM240614P001270002024-06-03 2:55PM EDT127.0012.5014.8016.750.00-140120.90%
XOM240614P001280002024-06-06 11:54AM EDT128.0014.2515.6017.900.00--1133.20%
XOM240614P001300002024-06-03 1:18PM EDT130.0015.9517.9020.300.00-2275.78%
XOM240614P001320002024-05-23 10:34AM EDT132.0016.9519.8022.600.00--0101.95%