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
80,52 -0,38 (-0,47%) OURO
2.309,20 -4,00 (-0,17%) Bitcoin USD
60.959,51 -1.170,91 (-1,88%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:03PM EDT
Pós-fechamento:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240726C00085000 | 2024-06-24 2:45PM EDT | 85.00 | 29.70 | 28.15 | 31.95 | 0.00 | - | 4 | 5 | 70.95% |
| XOM240726C00090000 | 2024-06-14 2:47PM EDT | 90.00 | 19.74 | 23.25 | 26.80 | 0.00 | - | - | 1 | 59.28% |
| XOM240726C00100000 | 2024-06-24 10:54AM EDT | 100.00 | 12.80 | 13.50 | 16.50 | 0.00 | - | 1 | 1 | 57.91% |
| XOM240726C00101000 | 2024-06-25 3:18PM EDT | 101.00 | 13.83 | 12.45 | 15.75 | +2.68 | +24.04% | 5 | 15 | 57.98% |
| XOM240726C00105000 | 2024-06-17 11:12AM EDT | 105.00 | 5.89 | 9.05 | 10.75 | 0.00 | - | - | 2 | 36.62% |
| XOM240726C00107000 | 2024-06-26 12:27PM EDT | 107.00 | 8.50 | 7.35 | 9.20 | +1.45 | +20.57% | 2 | 13 | 36.13% |
| XOM240726C00108000 | 2024-06-25 2:26PM EDT | 108.00 | 7.25 | 6.75 | 8.25 | +1.79 | +32.78% | 5 | 27 | 33.89% |
| XOM240726C00109000 | 2024-06-26 12:40PM EDT | 109.00 | 6.35 | 6.15 | 7.25 | 0.00 | - | 17 | 34 | 31.10% |
| XOM240726C00110000 | 2024-06-26 3:52PM EDT | 110.00 | 5.75 | 4.80 | 6.30 | +0.05 | +0.88% | 2 | 121 | 28.70% |
| XOM240726C00111000 | 2024-06-25 3:54PM EDT | 111.00 | 5.00 | 4.00 | 5.85 | -0.10 | -1.96% | 11 | 239 | 30.35% |
| XOM240726C00112000 | 2024-06-26 3:20PM EDT | 112.00 | 4.55 | 4.20 | 4.45 | +0.15 | +3.41% | 7 | 224 | 23.93% |
| XOM240726C00113000 | 2024-06-26 11:30AM EDT | 113.00 | 3.20 | 2.68 | 4.40 | -0.22 | -6.43% | 20 | 131 | 28.08% |
| XOM240726C00114000 | 2024-06-26 3:25PM EDT | 114.00 | 3.23 | 2.93 | 3.30 | +0.08 | +2.54% | 23 | 171 | 23.66% |
| XOM240726C00115000 | 2024-06-26 3:18PM EDT | 115.00 | 2.71 | 2.03 | 2.67 | +0.12 | +4.63% | 33 | 1,400 | 22.53% |
| XOM240726C00116000 | 2024-06-26 1:13PM EDT | 116.00 | 1.94 | 1.90 | 2.32 | -0.02 | -1.02% | 9 | 322 | 23.15% |
| XOM240726C00117000 | 2024-06-26 3:36PM EDT | 117.00 | 1.65 | 1.53 | 1.70 | +0.16 | +10.74% | 37 | 103 | 21.22% |
| XOM240726C00118000 | 2024-06-26 3:26PM EDT | 118.00 | 1.34 | 0.92 | 1.37 | +0.11 | +8.94% | 51 | 542 | 21.12% |
| XOM240726C00119000 | 2024-06-26 1:41PM EDT | 119.00 | 1.04 | 0.83 | 1.18 | +0.07 | +7.22% | 46 | 1,134 | 21.88% |
| XOM240726C00120000 | 2024-06-26 2:26PM EDT | 120.00 | 0.70 | 0.52 | 0.90 | -0.13 | -15.66% | 8 | 873 | 21.41% |
| XOM240726C00121000 | 2024-06-26 1:41PM EDT | 121.00 | 0.39 | 0.54 | 0.65 | -0.16 | -29.09% | 1 | 103 | 20.73% |
| XOM240726C00122000 | 2024-06-26 11:14AM EDT | 122.00 | 0.34 | 0.31 | 0.62 | -0.09 | -20.93% | 4 | 510 | 22.27% |
| XOM240726C00123000 | 2024-06-26 2:17PM EDT | 123.00 | 0.35 | 0.14 | 0.50 | +0.04 | +12.90% | 2 | 11 | 22.46% |
| XOM240726C00124000 | 2024-06-25 10:30AM EDT | 124.00 | 0.23 | 0.23 | 0.67 | 0.00 | - | 1 | 5 | 26.47% |
| XOM240726C00125000 | 2024-06-26 3:47PM EDT | 125.00 | 0.18 | 0.17 | 0.25 | +0.05 | +38.46% | 192 | 62 | 21.51% |
| XOM240726C00130000 | 2024-06-25 9:46AM EDT | 130.00 | 0.03 | 0.01 | 0.22 | -0.07 | -70.00% | 2 | 540 | 27.69% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240726P00095000 | 2024-06-26 11:25AM EDT | 95.00 | 0.10 | 0.02 | 1.31 | -0.10 | -50.00% | 1 | 35 | 60.52% |
| XOM240726P00098000 | 2024-06-26 3:52PM EDT | 98.00 | 0.10 | 0.04 | 0.22 | -0.10 | -50.00% | 7 | 8 | 33.20% |
| XOM240726P00100000 | 2024-06-25 10:57AM EDT | 100.00 | 0.11 | 0.08 | 0.16 | -0.01 | -8.33% | 12 | 64 | 27.83% |
| XOM240726P00101000 | 2024-06-14 1:55PM EDT | 101.00 | 0.61 | 0.05 | 1.38 | 0.00 | - | 1 | 3 | 46.92% |
| XOM240726P00102000 | 2024-06-26 1:14PM EDT | 102.00 | 0.16 | 0.10 | 0.40 | -0.15 | -48.39% | 10 | 56 | 30.15% |
| XOM240726P00103000 | 2024-06-24 10:55AM EDT | 103.00 | 0.26 | 0.08 | 1.43 | 0.00 | - | 10 | 73 | 42.60% |
| XOM240726P00104000 | 2024-06-26 2:46PM EDT | 104.00 | 0.22 | 0.18 | 0.26 | -0.08 | -26.67% | 9 | 17 | 23.49% |
| XOM240726P00105000 | 2024-06-26 11:57AM EDT | 105.00 | 0.32 | 0.23 | 0.85 | +0.03 | +10.34% | 45 | 141 | 30.81% |
| XOM240726P00106000 | 2024-06-25 9:48AM EDT | 106.00 | 0.49 | 0.30 | 0.47 | +0.15 | +44.12% | 25 | 35 | 23.41% |
| XOM240726P00107000 | 2024-06-26 1:21PM EDT | 107.00 | 0.42 | 0.38 | 0.47 | -0.03 | -6.67% | 3 | 18 | 21.34% |
| XOM240726P00108000 | 2024-06-26 2:09PM EDT | 108.00 | 0.53 | 0.49 | 0.55 | -0.07 | -11.67% | 14 | 94 | 20.31% |
| XOM240726P00109000 | 2024-06-26 1:27PM EDT | 109.00 | 0.70 | 0.63 | 0.88 | -0.06 | -7.89% | 7 | 169 | 21.85% |
| XOM240726P00110000 | 2024-06-26 2:32PM EDT | 110.00 | 0.85 | 0.80 | 0.91 | -0.01 | -1.16% | 9 | 255 | 19.69% |
| XOM240726P00111000 | 2024-06-26 10:42AM EDT | 111.00 | 1.29 | 0.95 | 1.20 | +0.16 | +14.16% | 3 | 21 | 19.80% |
| XOM240726P00112000 | 2024-06-26 11:27AM EDT | 112.00 | 1.89 | 1.13 | 1.51 | +0.58 | +44.27% | 8 | 75 | 19.58% |
| XOM240726P00113000 | 2024-06-26 2:12PM EDT | 113.00 | 1.76 | 1.27 | 2.05 | -0.08 | -4.35% | 3 | 24 | 20.74% |
| XOM240726P00114000 | 2024-06-26 3:37PM EDT | 114.00 | 2.18 | 2.01 | 2.25 | +0.08 | +3.81% | 89 | 88 | 18.76% |
| XOM240726P00115000 | 2024-06-26 3:31PM EDT | 115.00 | 2.64 | 1.98 | 2.62 | -1.71 | -39.31% | 8 | 46 | 17.64% |
| XOM240726P00116000 | 2024-06-25 10:56AM EDT | 116.00 | 3.07 | 2.57 | 4.25 | -1.91 | -38.35% | 1 | 3 | 25.78% |
| XOM240726P00118000 | 2024-06-14 11:48AM EDT | 118.00 | 9.16 | 3.35 | 4.50 | 0.00 | - | 2 | 4 | 17.07% |
| XOM240726P00119000 | 2024-06-06 11:13AM EDT | 119.00 | 6.25 | 4.95 | 5.80 | 0.00 | - | - | 2 | 22.14% |
| XOM240726P00120000 | 2024-06-26 1:47PM EDT | 120.00 | 5.88 | 5.15 | 6.50 | -2.22 | -27.41% | 2 | 2 | 21.52% |
© 2024 Yahoo. Todos os direitos reservados.