Mercado fechado
BOVESPA
124.718,07 +811,52 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.883,97 +443,95 (+0,85%) PETROLEO CRU
83,39 +1,85 (+2,27%) OURO
2.341,90 +2,30 (+0,10%) Bitcoin USD
63.235,36 +1.168,23 (+1,88%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240719C00050000 | 2024-05-13 3:47PM EDT | 50.00 | 67.75 | 60.05 | 62.45 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240719C00055000 | 2024-05-13 3:48PM EDT | 55.00 | 62.80 | 55.10 | 57.50 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240719C00060000 | 2024-05-13 3:48PM EDT | 60.00 | 57.80 | 50.10 | 52.50 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240719C00070000 | 2024-06-12 9:58AM EDT | 70.00 | 42.66 | 43.00 | 46.90 | 0.00 | - | 20 | 20 | 178.32% |
| XOM240719C00075000 | 2024-05-31 1:33PM EDT | 75.00 | 42.05 | 38.15 | 42.45 | 0.00 | - | 6 | 6 | 105.57% |
| XOM240719C00080000 | 2024-07-01 12:24PM EDT | 80.00 | 35.73 | 33.05 | 36.95 | -0.07 | -0.20% | 1 | 21 | 66.41% |
| XOM240719C00085000 | 2024-06-17 11:23AM EDT | 85.00 | 24.50 | 28.05 | 31.95 | 0.00 | - | 2 | 13 | 56.25% |
| XOM240719C00090000 | 2024-06-27 10:41AM EDT | 90.00 | 24.85 | 23.05 | 26.90 | 0.00 | - | 1 | 175 | 105.03% |
| XOM240719C00095000 | 2024-06-28 12:27PM EDT | 95.00 | 21.22 | 19.60 | 22.00 | 0.00 | - | 3 | 2,093 | 67.68% |
| XOM240719C00100000 | 2024-06-27 3:46PM EDT | 100.00 | 15.16 | 14.40 | 16.00 | 0.00 | - | 2 | 9,475 | 57.54% |
| XOM240719C00105000 | 2024-07-01 1:47PM EDT | 105.00 | 10.90 | 9.05 | 11.60 | +0.85 | +8.46% | 18 | 2,544 | 51.61% |
| XOM240719C00106000 | 2024-07-01 11:10AM EDT | 106.00 | 9.85 | 7.95 | 10.70 | +1.00 | +11.30% | 1 | 9 | 49.68% |
| XOM240719C00107000 | 2024-06-25 9:52AM EDT | 107.00 | 7.75 | 7.20 | 8.50 | 0.00 | - | - | 2 | 29.35% |
| XOM240719C00108000 | 2024-06-26 2:47PM EDT | 108.00 | 7.30 | 6.55 | 8.45 | 0.00 | - | - | 7 | 39.99% |
| XOM240719C00109000 | 2024-07-01 1:19PM EDT | 109.00 | 6.95 | 6.40 | 7.15 | +0.20 | +2.96% | 1 | 23 | 33.01% |
| XOM240719C00110000 | 2024-07-01 3:56PM EDT | 110.00 | 5.58 | 5.35 | 5.75 | -0.13 | -2.28% | 167 | 5,373 | 24.76% |
| XOM240719C00111000 | 2024-07-01 2:19PM EDT | 111.00 | 5.05 | 3.70 | 4.90 | -0.15 | -2.88% | 3 | 29 | 23.56% |
| XOM240719C00112000 | 2024-07-01 3:57PM EDT | 112.00 | 4.00 | 3.95 | 4.10 | 0.00 | - | 17 | 456 | 22.53% |
| XOM240719C00113000 | 2024-07-01 3:05PM EDT | 113.00 | 3.30 | 3.20 | 3.45 | -0.32 | -8.84% | 217 | 582 | 22.56% |
| XOM240719C00114000 | 2024-07-01 3:59PM EDT | 114.00 | 2.61 | 2.62 | 2.68 | -0.24 | -8.42% | 52 | 701 | 20.79% |
| XOM240719C00115000 | 2024-07-01 3:59PM EDT | 115.00 | 2.04 | 2.04 | 2.10 | -0.22 | -9.73% | 1,073 | 21,448 | 20.26% |
| XOM240719C00116000 | 2024-07-01 3:59PM EDT | 116.00 | 1.54 | 1.54 | 1.60 | -0.39 | -20.21% | 467 | 628 | 19.78% |
| XOM240719C00117000 | 2024-07-01 3:50PM EDT | 117.00 | 1.12 | 1.13 | 1.20 | -0.26 | -18.84% | 445 | 2,196 | 19.53% |
| XOM240719C00118000 | 2024-07-01 3:59PM EDT | 118.00 | 0.82 | 0.73 | 0.90 | -0.23 | -21.90% | 275 | 843 | 19.58% |
| XOM240719C00119000 | 2024-07-01 3:51PM EDT | 119.00 | 0.53 | 0.50 | 0.67 | -0.12 | -18.46% | 64 | 2,644 | 19.73% |
| XOM240719C00120000 | 2024-07-01 3:59PM EDT | 120.00 | 0.43 | 0.41 | 0.47 | -0.07 | -14.00% | 1,232 | 18,237 | 19.56% |
| XOM240719C00121000 | 2024-07-01 3:48PM EDT | 121.00 | 0.27 | 0.28 | 0.38 | -0.11 | -28.95% | 75 | 464 | 20.46% |
| XOM240719C00122000 | 2024-07-01 3:44PM EDT | 122.00 | 0.20 | 0.12 | 0.27 | -0.05 | -20.00% | 62 | 194 | 20.53% |
| XOM240719C00123000 | 2024-07-01 12:49PM EDT | 123.00 | 0.18 | 0.06 | 0.19 | -0.05 | -21.74% | 7 | 353 | 20.66% |
| XOM240719C00124000 | 2024-07-01 3:57PM EDT | 124.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 3,762 | 80 | 21.34% |
| XOM240719C00125000 | 2024-07-01 3:49PM EDT | 125.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 559 | 16,148 | 21.29% |
| XOM240719C00130000 | 2024-07-01 3:11PM EDT | 130.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 392 | 10,403 | 25.20% |
| XOM240719C00135000 | 2024-07-01 2:58PM EDT | 135.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 68 | 6,449 | 30.47% |
| XOM240719C00140000 | 2024-06-28 1:43PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 2,407 | 34.38% |
| XOM240719C00145000 | 2024-06-18 9:51AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 426 | 36.72% |
| XOM240719C00150000 | 2024-06-28 12:15PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,205 | 44.92% |
| XOM240719C00155000 | 2024-05-20 3:47PM EDT | 155.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 139 | 50.00% |
| XOM240719C00160000 | 2024-05-16 9:33AM EDT | 160.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 122 | 54.30% |
| XOM240719C00165000 | 2024-06-12 10:28AM EDT | 165.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 1 | 105 | 84.18% |
| XOM240719C00170000 | 2024-04-15 1:06PM EDT | 170.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | - | 705 | 67.97% |
| XOM240719C00175000 | 2024-06-05 9:33AM EDT | 175.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 4 | 33 | 93.65% |
| XOM240719C00180000 | 2024-06-07 9:47AM EDT | 180.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 4 | 31 | 98.44% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240719P00050000 | 2024-04-01 9:33AM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 146.09% |
| XOM240719P00055000 | 2024-01-18 12:20PM EDT | 55.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 2 | 1 | 133.20% |
| XOM240719P00060000 | 2024-06-12 1:33PM EDT | 60.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 15 | 146.09% |
| XOM240719P00065000 | 2024-02-01 1:38PM EDT | 65.00 | 0.13 | 0.02 | 0.14 | 0.00 | - | 1 | 6 | 108.98% |
| XOM240719P00070000 | 2024-06-24 2:02PM EDT | 70.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 5 | 214 | 114.26% |
| XOM240719P00075000 | 2024-05-29 9:38AM EDT | 75.00 | 0.04 | 0.00 | 0.76 | 0.00 | - | 1 | 282 | 107.81% |
| XOM240719P00080000 | 2024-07-01 11:21AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 2,082 | 57.03% |
| XOM240719P00085000 | 2024-06-25 3:30PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 983 | 51.95% |
| XOM240719P00090000 | 2024-07-01 10:06AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,991 | 42.97% |
| XOM240719P00095000 | 2024-07-01 2:32PM EDT | 95.00 | 0.01 | 0.01 | 0.13 | -0.01 | -50.00% | 26 | 3,256 | 44.92% |
| XOM240719P00100000 | 2024-07-01 2:10PM EDT | 100.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 213 | 11,366 | 28.52% |
| XOM240719P00102000 | 2024-06-27 12:18PM EDT | 102.00 | 0.11 | 0.02 | 0.13 | 0.00 | - | - | 14 | 30.47% |
| XOM240719P00103000 | 2024-07-01 1:50PM EDT | 103.00 | 0.04 | 0.00 | 0.14 | -0.08 | -66.67% | 1 | 158 | 28.81% |
| XOM240719P00104000 | 2024-06-26 10:45AM EDT | 104.00 | 0.20 | 0.03 | 0.15 | 0.00 | - | - | 101 | 27.15% |
| XOM240719P00105000 | 2024-07-01 3:49PM EDT | 105.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 75 | 6,571 | 23.49% |
| XOM240719P00106000 | 2024-07-01 2:44PM EDT | 106.00 | 0.12 | 0.09 | 0.14 | -0.08 | -40.00% | 15 | 13 | 22.56% |
| XOM240719P00107000 | 2024-07-01 3:31PM EDT | 107.00 | 0.16 | 0.14 | 0.16 | -0.01 | -5.88% | 2 | 343 | 21.09% |
| XOM240719P00108000 | 2024-07-01 3:47PM EDT | 108.00 | 0.22 | 0.19 | 0.22 | -0.04 | -15.38% | 5 | 179 | 20.51% |
| XOM240719P00109000 | 2024-07-01 3:31PM EDT | 109.00 | 0.30 | 0.27 | 0.30 | -0.03 | -9.09% | 41 | 162 | 19.87% |
| XOM240719P00110000 | 2024-07-01 3:59PM EDT | 110.00 | 0.39 | 0.37 | 0.41 | -0.11 | -22.00% | 614 | 20,137 | 19.29% |
| XOM240719P00111000 | 2024-07-01 2:44PM EDT | 111.00 | 0.56 | 0.52 | 0.57 | -0.07 | -11.11% | 29 | 376 | 18.87% |
| XOM240719P00112000 | 2024-07-01 1:11PM EDT | 112.00 | 0.65 | 0.66 | 0.78 | -0.19 | -22.62% | 273 | 154 | 18.46% |
| XOM240719P00113000 | 2024-07-01 3:50PM EDT | 113.00 | 1.14 | 0.95 | 1.13 | +0.04 | +3.64% | 170 | 621 | 18.85% |
| XOM240719P00114000 | 2024-07-01 3:58PM EDT | 114.00 | 1.40 | 1.34 | 1.39 | -0.11 | -7.28% | 64 | 579 | 17.57% |
| XOM240719P00115000 | 2024-07-01 3:54PM EDT | 115.00 | 1.89 | 1.77 | 1.82 | -0.05 | -2.58% | 479 | 10,192 | 17.20% |
| XOM240719P00116000 | 2024-07-01 3:25PM EDT | 116.00 | 2.45 | 2.27 | 2.34 | +0.11 | +4.70% | 34 | 482 | 16.86% |
| XOM240719P00117000 | 2024-07-01 3:59PM EDT | 117.00 | 2.94 | 2.86 | 2.95 | +0.01 | +0.34% | 38 | 162 | 16.53% |
| XOM240719P00118000 | 2024-07-01 2:45PM EDT | 118.00 | 3.71 | 3.55 | 3.70 | +0.21 | +6.00% | 2 | 134 | 16.82% |
| XOM240719P00119000 | 2024-07-01 9:37AM EDT | 119.00 | 3.50 | 2.87 | 4.50 | -0.95 | -21.35% | 3 | 17 | 16.94% |
| XOM240719P00120000 | 2024-07-01 3:47PM EDT | 120.00 | 5.30 | 4.15 | 6.30 | -0.15 | -2.75% | 14 | 959 | 29.59% |
| XOM240719P00121000 | 2024-06-24 10:52AM EDT | 121.00 | 7.85 | 4.90 | 7.30 | 0.00 | - | - | 41 | 32.40% |
| XOM240719P00123000 | 2024-06-25 11:25AM EDT | 123.00 | 8.85 | 6.55 | 9.80 | 0.00 | - | - | 0 | 43.75% |
| XOM240719P00125000 | 2024-06-26 2:53PM EDT | 125.00 | 10.49 | 8.40 | 11.50 | 0.00 | - | 2 | 33 | 45.29% |
| XOM240719P00130000 | 2024-06-27 2:39PM EDT | 130.00 | 14.60 | 14.15 | 16.45 | 0.00 | - | 7 | 9 | 56.20% |
| XOM240719P00135000 | 2024-06-27 2:39PM EDT | 135.00 | 19.60 | 18.75 | 21.70 | 0.00 | - | 7 | 6 | 70.36% |
| XOM240719P00140000 | 2024-06-17 3:38PM EDT | 140.00 | 31.09 | 23.30 | 27.10 | 0.00 | - | 4 | 0 | 86.13% |
| XOM240719P00145000 | 2024-06-07 3:36PM EDT | 145.00 | 31.70 | 28.30 | 32.20 | 0.00 | - | 5 | 0 | 55.37% |
| XOM240719P00155000 | 2024-04-26 9:45AM EDT | 155.00 | 37.20 | 40.20 | 42.95 | 0.00 | - | 3 | 0 | 103.49% |
© 2024 Yahoo. Todos os direitos reservados.