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
83,52 +1,98 (+2,43%) OURO
2.341,90 +2,30 (+0,10%) Bitcoin USD
63.273,03 +1.306,74 (+2,11%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240802C00065000 | 2024-06-28 12:05PM EDT | 65.00 | 50.88 | 48.10 | 51.95 | 0.00 | - | 2 | 2 | 80.47% |
| XOM240802C00085000 | 2024-06-27 1:39PM EDT | 85.00 | 30.00 | 28.35 | 32.10 | 0.00 | - | - | 3 | 56.93% |
| XOM240802C00095000 | 2024-06-17 1:56PM EDT | 95.00 | 14.95 | 18.40 | 22.25 | 0.00 | - | - | 10 | 71.34% |
| XOM240802C00097000 | 2024-06-27 2:12PM EDT | 97.00 | 18.11 | 16.40 | 20.30 | 0.00 | - | - | 1 | 66.75% |
| XOM240802C00099000 | 2024-06-14 9:57AM EDT | 99.00 | 10.70 | 14.75 | 18.35 | 0.00 | - | 4 | 2 | 62.13% |
| XOM240802C00100000 | 2024-06-26 12:50PM EDT | 100.00 | 14.94 | 13.50 | 17.30 | 0.00 | - | - | 3 | 59.01% |
| XOM240802C00104000 | 2024-06-27 9:41AM EDT | 104.00 | 11.50 | 9.75 | 12.90 | 0.00 | - | 1 | 1 | 44.69% |
| XOM240802C00105000 | 2024-06-20 11:14AM EDT | 105.00 | 8.30 | 9.60 | 10.90 | 0.00 | - | 1 | 1 | 31.49% |
| XOM240802C00106000 | 2024-06-18 9:57AM EDT | 106.00 | 6.55 | 9.05 | 10.30 | 0.00 | - | 25 | 17 | 33.67% |
| XOM240802C00107000 | 2024-07-01 3:01PM EDT | 107.00 | 8.90 | 7.05 | 9.65 | -0.20 | -2.20% | 10 | 10 | 34.72% |
| XOM240802C00108000 | 2024-07-01 1:49PM EDT | 108.00 | 8.68 | 7.40 | 9.70 | +0.43 | +5.21% | 11 | 6 | 41.46% |
| XOM240802C00109000 | 2024-07-01 12:04PM EDT | 109.00 | 7.60 | 5.30 | 8.95 | +0.35 | +4.83% | 6 | 56 | 40.67% |
| XOM240802C00110000 | 2024-07-01 2:31PM EDT | 110.00 | 6.50 | 4.65 | 7.40 | +0.05 | +0.78% | 6 | 396 | 33.30% |
| XOM240802C00111000 | 2024-07-01 3:51PM EDT | 111.00 | 5.40 | 5.45 | 6.40 | -0.30 | -5.26% | 4 | 39 | 30.42% |
| XOM240802C00112000 | 2024-07-01 1:48PM EDT | 112.00 | 5.40 | 4.75 | 5.80 | +0.45 | +9.09% | 19 | 148 | 30.52% |
| XOM240802C00113000 | 2024-07-01 2:22PM EDT | 113.00 | 4.40 | 3.35 | 4.40 | -0.20 | -4.35% | 14 | 49 | 24.34% |
| XOM240802C00114000 | 2024-07-01 3:59PM EDT | 114.00 | 3.80 | 3.50 | 4.70 | -0.35 | -8.43% | 9 | 141 | 30.62% |
| XOM240802C00115000 | 2024-07-01 3:51PM EDT | 115.00 | 2.81 | 2.87 | 3.55 | -0.36 | -11.36% | 68 | 80 | 25.88% |
| XOM240802C00116000 | 2024-07-01 3:59PM EDT | 116.00 | 2.46 | 2.28 | 2.77 | -0.23 | -8.55% | 153 | 126 | 23.56% |
| XOM240802C00117000 | 2024-07-01 3:51PM EDT | 117.00 | 1.98 | 1.96 | 2.11 | -0.23 | -10.41% | 51 | 66 | 21.72% |
| XOM240802C00118000 | 2024-07-01 3:57PM EDT | 118.00 | 1.65 | 1.49 | 1.78 | -0.20 | -10.81% | 58 | 502 | 21.92% |
| XOM240802C00119000 | 2024-07-01 2:52PM EDT | 119.00 | 1.34 | 1.21 | 1.49 | -0.15 | -10.07% | 39 | 46 | 22.10% |
| XOM240802C00120000 | 2024-07-01 2:29PM EDT | 120.00 | 1.13 | 0.95 | 1.25 | -0.06 | -5.04% | 23 | 534 | 22.35% |
| XOM240802C00121000 | 2024-07-01 11:38AM EDT | 121.00 | 0.99 | 0.63 | 1.11 | -0.04 | -3.88% | 10 | 305 | 23.21% |
| XOM240802C00122000 | 2024-07-01 3:19PM EDT | 122.00 | 0.65 | 0.22 | 0.90 | -0.27 | -29.35% | 6 | 303 | 23.15% |
| XOM240802C00123000 | 2024-07-01 3:54PM EDT | 123.00 | 0.50 | 0.46 | 0.70 | -0.13 | -20.63% | 6 | 1,058 | 22.83% |
| XOM240802C00125000 | 2024-07-01 3:57PM EDT | 125.00 | 0.30 | 0.28 | 0.46 | -0.13 | -30.23% | 112 | 120 | 23.07% |
| XOM240802C00126000 | 2024-06-28 1:00PM EDT | 126.00 | 0.32 | 0.21 | 0.98 | 0.00 | - | 5 | 5 | 31.18% |
| XOM240802C00130000 | 2024-06-27 3:39PM EDT | 130.00 | 0.07 | 0.04 | 1.15 | 0.00 | - | - | 10 | 39.75% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240802P00095000 | 2024-06-17 2:34PM EDT | 95.00 | 0.39 | 0.00 | 1.15 | 0.00 | - | - | 4 | 56.32% |
| XOM240802P00099000 | 2024-06-24 11:08AM EDT | 99.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 1 | 0 | 34.03% |
| XOM240802P00100000 | 2024-06-27 11:33AM EDT | 100.00 | 0.20 | 0.06 | 0.25 | 0.00 | - | 150 | 156 | 29.88% |
| XOM240802P00102000 | 2024-06-27 2:13PM EDT | 102.00 | 0.13 | 0.19 | 0.29 | 0.00 | - | 4 | 230 | 27.39% |
| XOM240802P00103000 | 2024-07-01 1:49PM EDT | 103.00 | 0.18 | 0.05 | 0.42 | -0.07 | -28.00% | 1 | 286 | 28.13% |
| XOM240802P00104000 | 2024-06-28 11:23AM EDT | 104.00 | 0.15 | 0.22 | 0.27 | 0.00 | - | 1 | 25 | 23.44% |
| XOM240802P00105000 | 2024-06-28 3:54PM EDT | 105.00 | 0.35 | 0.00 | 0.78 | 0.00 | - | 152 | 204 | 29.52% |
| XOM240802P00106000 | 2024-06-26 2:55PM EDT | 106.00 | 0.46 | 0.31 | 0.47 | 0.00 | - | 2 | 67 | 23.27% |
| XOM240802P00107000 | 2024-07-01 10:25AM EDT | 107.00 | 0.45 | 0.11 | 0.56 | -0.02 | -4.26% | 30 | 43 | 22.56% |
| XOM240802P00108000 | 2024-07-01 3:58PM EDT | 108.00 | 0.56 | 0.52 | 0.61 | -0.27 | -32.53% | 12 | 3 | 21.14% |
| XOM240802P00109000 | 2024-07-01 2:40PM EDT | 109.00 | 0.75 | 0.45 | 0.80 | +0.07 | +10.29% | 9 | 183 | 21.14% |
| XOM240802P00110000 | 2024-07-01 2:57PM EDT | 110.00 | 0.91 | 0.84 | 1.13 | +0.03 | +3.41% | 282 | 82 | 22.06% |
| XOM240802P00111000 | 2024-07-01 2:19PM EDT | 111.00 | 1.03 | 0.20 | 1.26 | +0.01 | +0.98% | 2 | 27 | 20.72% |
| XOM240802P00112000 | 2024-07-01 12:45PM EDT | 112.00 | 1.18 | 1.02 | 1.67 | -0.22 | -15.71% | 37 | 56 | 21.41% |
| XOM240802P00113000 | 2024-07-01 2:39PM EDT | 113.00 | 1.75 | 0.95 | 2.60 | +0.06 | +3.55% | 22 | 45 | 25.56% |
| XOM240802P00114000 | 2024-07-01 2:15PM EDT | 114.00 | 1.90 | 1.53 | 2.30 | -0.30 | -13.64% | 27 | 92 | 20.06% |
| XOM240802P00115000 | 2024-07-01 3:26PM EDT | 115.00 | 2.69 | 2.32 | 3.15 | +0.14 | +5.49% | 20 | 35 | 22.71% |
| XOM240802P00116000 | 2024-07-01 9:46AM EDT | 116.00 | 2.64 | 1.73 | 3.60 | -0.20 | -7.04% | 2 | 17 | 22.05% |
| XOM240802P00117000 | 2024-06-28 3:23PM EDT | 117.00 | 3.40 | 1.80 | 4.25 | -0.15 | -4.23% | 2 | 63 | 22.46% |
| XOM240802P00118000 | 2024-06-14 12:11PM EDT | 118.00 | 9.47 | 3.75 | 4.80 | 0.00 | - | - | 1 | 21.78% |
| XOM240802P00119000 | 2024-06-26 10:24AM EDT | 119.00 | 5.65 | 3.20 | 5.65 | 0.00 | - | - | 2 | 23.07% |
| XOM240802P00120000 | 2024-06-25 10:25AM EDT | 120.00 | 5.95 | 5.50 | 5.80 | 0.00 | - | - | 2 | 17.87% |
| XOM240802P00122000 | 2024-06-24 9:42AM EDT | 122.00 | 9.70 | 5.50 | 9.05 | 0.00 | - | - | 7 | 33.23% |
| XOM240802P00125000 | 2024-06-26 9:55AM EDT | 125.00 | 11.16 | 8.25 | 12.10 | 0.00 | - | - | 3 | 39.91% |
| XOM240802P00135000 | 2024-06-24 9:35AM EDT | 135.00 | 24.35 | 18.25 | 22.10 | 0.00 | - | - | 0 | 57.67% |
© 2024 Yahoo. Todos os direitos reservados.