Mercado fechado
BOVESPA
122.641,30 +309,91 (+0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.468,01 -136,04 (-0,26%) PETROLEO CRU
80,55 -0,35 (-0,43%) OURO
2.308,70 -4,50 (-0,19%) Bitcoin USD
60.914,95 -1.099,17 (-1,77%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:03PM EDT
Pós-fechamento:
Opções de comprapara5 de julho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240705C00085000 | 2024-05-31 3:17PM EDT | 85.00 | 32.21 | 27.80 | 31.60 | 0.00 | - | 2 | 2 | 109.57% |
| XOM240705C00090000 | 2024-06-12 10:30AM EDT | 90.00 | 22.75 | 24.25 | 25.05 | 0.00 | - | 2 | 10 | 88.48% |
| XOM240705C00100000 | 2024-06-21 11:07AM EDT | 100.00 | 12.39 | 13.55 | 14.95 | 0.00 | - | 2 | 0 | 67.19% |
| XOM240705C00101000 | 2024-06-17 9:37AM EDT | 101.00 | 8.50 | 13.50 | 14.05 | 0.00 | - | 2 | 2 | 57.23% |
| XOM240705C00104000 | 2024-06-18 9:34AM EDT | 104.00 | 6.26 | 10.40 | 11.00 | 0.00 | - | - | 5 | 53.61% |
| XOM240705C00105000 | 2024-06-24 3:53PM EDT | 105.00 | 9.52 | 9.45 | 10.05 | 0.00 | - | 30 | 114 | 51.07% |
| XOM240705C00106000 | 2024-06-24 10:10AM EDT | 106.00 | 7.05 | 7.65 | 9.05 | 0.00 | - | 1 | 8 | 47.17% |
| XOM240705C00107000 | 2024-06-18 10:20AM EDT | 107.00 | 4.30 | 7.35 | 7.95 | 0.00 | - | 2 | 12 | 40.77% |
| XOM240705C00108000 | 2024-06-24 12:16PM EDT | 108.00 | 6.20 | 6.20 | 7.10 | 0.00 | - | 2 | 42 | 40.23% |
| XOM240705C00109000 | 2024-06-25 3:43PM EDT | 109.00 | 5.75 | 5.30 | 6.25 | +0.25 | +4.55% | 1 | 136 | 39.11% |
| XOM240705C00110000 | 2024-06-26 2:01PM EDT | 110.00 | 4.85 | 4.30 | 4.95 | +0.05 | +1.04% | 28 | 752 | 28.81% |
| XOM240705C00111000 | 2024-06-26 3:59PM EDT | 111.00 | 3.99 | 2.97 | 3.95 | +0.39 | +10.83% | 11 | 342 | 24.61% |
| XOM240705C00112000 | 2024-06-26 3:32PM EDT | 112.00 | 3.20 | 2.93 | 3.15 | +0.18 | +5.96% | 41 | 422 | 23.63% |
| XOM240705C00113000 | 2024-06-26 3:59PM EDT | 113.00 | 2.29 | 2.12 | 2.35 | -0.02 | -0.87% | 595 | 944 | 21.68% |
| XOM240705C00114000 | 2024-06-26 3:59PM EDT | 114.00 | 1.63 | 1.60 | 1.64 | -0.02 | -1.21% | 520 | 812 | 19.92% |
| XOM240705C00115000 | 2024-06-26 3:54PM EDT | 115.00 | 1.16 | 1.08 | 1.13 | -0.05 | -4.13% | 768 | 1,935 | 19.56% |
| XOM240705C00116000 | 2024-06-26 3:37PM EDT | 116.00 | 0.78 | 0.70 | 0.73 | -0.02 | -2.50% | 422 | 678 | 19.14% |
| XOM240705C00117000 | 2024-06-26 3:57PM EDT | 117.00 | 0.47 | 0.28 | 0.49 | -0.03 | -6.00% | 559 | 1,400 | 19.68% |
| XOM240705C00118000 | 2024-06-26 3:59PM EDT | 118.00 | 0.29 | 0.14 | 0.29 | -0.03 | -9.38% | 56 | 547 | 19.48% |
| XOM240705C00119000 | 2024-06-26 3:59PM EDT | 119.00 | 0.18 | 0.15 | 0.20 | -0.03 | -14.29% | 494 | 11,093 | 20.46% |
| XOM240705C00120000 | 2024-06-26 3:23PM EDT | 120.00 | 0.14 | 0.05 | 0.13 | +0.02 | +16.67% | 194 | 1,128 | 21.09% |
| XOM240705C00121000 | 2024-06-26 3:01PM EDT | 121.00 | 0.09 | 0.00 | 0.11 | -0.01 | -10.00% | 31 | 700 | 22.95% |
| XOM240705C00122000 | 2024-06-26 3:35PM EDT | 122.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 15 | 1,852 | 23.34% |
| XOM240705C00123000 | 2024-06-26 3:59PM EDT | 123.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 42 | 141 | 25.00% |
| XOM240705C00124000 | 2024-06-26 1:31PM EDT | 124.00 | 0.04 | 0.02 | 0.17 | -0.01 | -20.00% | 2 | 47 | 33.40% |
| XOM240705C00125000 | 2024-06-26 3:16PM EDT | 125.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 318 | 26.56% |
| XOM240705C00126000 | 2024-06-26 11:35AM EDT | 126.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 1 | 9 | 37.99% |
| XOM240705C00127000 | 2024-06-26 11:35AM EDT | 127.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 9 | 39.94% |
| XOM240705C00128000 | 2024-06-26 3:50PM EDT | 128.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 11 | 30.86% |
| XOM240705C00129000 | 2024-06-26 11:36AM EDT | 129.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 5 | 32.42% |
| XOM240705C00130000 | 2024-06-24 11:55AM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 33 | 34.38% |
| XOM240705C00135000 | 2024-06-20 10:41AM EDT | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 35 | 47.07% |
Opções de vendapara5 de julho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240705P00080000 | 2024-06-14 9:59AM EDT | 80.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 10 | 25 | 125.20% |
| XOM240705P00085000 | 2024-06-21 10:08AM EDT | 85.00 | 0.03 | 0.00 | 0.62 | 0.00 | - | 10 | 111 | 111.04% |
| XOM240705P00090000 | 2024-06-26 12:47PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 77 | 57.03% |
| XOM240705P00095000 | 2024-06-26 2:12PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 107 | 48.83% |
| XOM240705P00097000 | 2024-06-26 12:43PM EDT | 97.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 472 | 43.75% |
| XOM240705P00100000 | 2024-06-26 12:49PM EDT | 100.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 93 | 45.70% |
| XOM240705P00101000 | 2024-06-26 2:11PM EDT | 101.00 | 0.03 | 0.00 | 0.15 | +0.01 | +50.00% | 103 | 22 | 47.07% |
| XOM240705P00102000 | 2024-06-25 11:27AM EDT | 102.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 67 | 36.33% |
| XOM240705P00103000 | 2024-06-26 2:12PM EDT | 103.00 | 0.03 | 0.03 | 0.09 | 0.00 | - | 40 | 177 | 37.11% |
| XOM240705P00104000 | 2024-06-26 2:11PM EDT | 104.00 | 0.04 | 0.02 | 0.16 | -0.07 | -63.64% | 1 | 55 | 38.48% |
| XOM240705P00105000 | 2024-06-26 3:55PM EDT | 105.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 7 | 120 | 32.03% |
| XOM240705P00106000 | 2024-06-26 12:56PM EDT | 106.00 | 0.06 | 0.01 | 0.18 | +0.01 | +20.00% | 7 | 114 | 33.11% |
| XOM240705P00107000 | 2024-06-26 3:25PM EDT | 107.00 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 13 | 139 | 23.83% |
| XOM240705P00108000 | 2024-06-26 3:31PM EDT | 108.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 126 | 375 | 23.34% |
| XOM240705P00109000 | 2024-06-26 3:58PM EDT | 109.00 | 0.10 | 0.10 | 0.12 | -0.05 | -33.33% | 59 | 621 | 21.19% |
| XOM240705P00110000 | 2024-06-26 3:55PM EDT | 110.00 | 0.17 | 0.16 | 0.18 | -0.08 | -32.00% | 186 | 618 | 20.07% |
| XOM240705P00111000 | 2024-06-26 3:58PM EDT | 111.00 | 0.26 | 0.22 | 0.28 | -0.05 | -16.13% | 103 | 848 | 19.19% |
| XOM240705P00112000 | 2024-06-26 3:59PM EDT | 112.00 | 0.42 | 0.40 | 0.49 | -0.06 | -12.50% | 445 | 1,158 | 19.34% |
| XOM240705P00113000 | 2024-06-26 3:55PM EDT | 113.00 | 0.62 | 0.64 | 0.69 | -0.07 | -10.14% | 563 | 398 | 17.87% |
| XOM240705P00114000 | 2024-06-26 3:59PM EDT | 114.00 | 1.01 | 1.00 | 1.06 | -0.13 | -11.40% | 449 | 674 | 17.53% |
| XOM240705P00115000 | 2024-06-26 3:59PM EDT | 115.00 | 1.50 | 1.49 | 1.55 | -0.14 | -8.54% | 161 | 200 | 17.16% |
| XOM240705P00116000 | 2024-06-26 3:45PM EDT | 116.00 | 2.10 | 2.11 | 2.17 | -0.30 | -12.50% | 3 | 24 | 16.80% |
| XOM240705P00117000 | 2024-06-26 3:19PM EDT | 117.00 | 2.60 | 2.68 | 4.55 | -0.55 | -17.46% | 10 | 164 | 42.55% |
| XOM240705P00118000 | 2024-06-13 12:02PM EDT | 118.00 | 8.04 | 2.93 | 3.85 | 0.00 | - | 1 | 1 | 18.78% |
| XOM240705P00119000 | 2024-06-26 12:05PM EDT | 119.00 | 5.20 | 4.50 | 4.85 | +0.45 | +9.47% | 2 | 0 | 22.12% |
| XOM240705P00120000 | 2024-06-24 9:41AM EDT | 120.00 | 7.60 | 4.95 | 6.65 | 0.00 | - | 104 | 104 | 41.99% |
| XOM240705P00121000 | 2024-06-25 11:25AM EDT | 121.00 | 6.85 | 5.00 | 7.65 | 0.00 | - | 20 | 20 | 45.90% |
| XOM240705P00122000 | 2024-06-12 11:25AM EDT | 122.00 | 10.95 | 7.25 | 7.80 | 0.00 | - | 10 | 0 | 29.64% |
| XOM240705P00123000 | 2024-05-23 11:47AM EDT | 123.00 | 8.05 | 10.00 | 13.90 | 0.00 | - | - | 0 | 91.70% |
© 2024 Yahoo. Todos os direitos reservados.