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
83,50 +1,96 (+2,40%) OURO
2.342,10 +2,50 (+0,11%) Bitcoin USD
63.270,29 +1.318,74 (+2,13%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018C00075000 | 2024-06-21 2:26PM EDT | 75.00 | 37.42 | 38.35 | 42.15 | 0.00 | - | 3 | 25 | 68.34% |
| XOM241018C00080000 | 2024-05-07 11:44AM EDT | 80.00 | 36.77 | 34.20 | 34.75 | 0.00 | - | 1 | 20 | 0.00% |
| XOM241018C00085000 | 2024-04-15 11:37AM EDT | 85.00 | 36.30 | 33.60 | 36.10 | 0.00 | - | 2 | 7 | 71.63% |
| XOM241018C00090000 | 2024-06-18 10:04AM EDT | 90.00 | 21.74 | 24.15 | 27.50 | 0.00 | - | 5 | 140 | 48.00% |
| XOM241018C00095000 | 2024-07-01 10:03AM EDT | 95.00 | 22.50 | 20.55 | 22.65 | +2.40 | +11.94% | 1 | 131 | 41.61% |
| XOM241018C00100000 | 2024-06-27 10:38AM EDT | 100.00 | 16.19 | 16.25 | 17.20 | 0.00 | - | 10 | 179 | 31.73% |
| XOM241018C00105000 | 2024-07-01 12:09PM EDT | 105.00 | 12.73 | 10.10 | 12.35 | +0.68 | +5.64% | 4 | 424 | 25.45% |
| XOM241018C00110000 | 2024-07-01 3:56PM EDT | 110.00 | 8.48 | 8.40 | 8.60 | -0.02 | -0.24% | 28 | 976 | 23.49% |
| XOM241018C00115000 | 2024-07-01 3:55PM EDT | 115.00 | 5.43 | 5.35 | 5.50 | -0.12 | -2.16% | 75 | 2,393 | 21.92% |
| XOM241018C00120000 | 2024-07-01 3:59PM EDT | 120.00 | 3.20 | 3.10 | 3.20 | -0.07 | -2.14% | 532 | 7,234 | 20.79% |
| XOM241018C00125000 | 2024-07-01 3:55PM EDT | 125.00 | 1.70 | 1.69 | 1.75 | -0.05 | -2.86% | 49 | 5,107 | 20.31% |
| XOM241018C00130000 | 2024-07-01 3:37PM EDT | 130.00 | 0.84 | 0.83 | 1.10 | -0.09 | -9.68% | 48 | 4,143 | 21.44% |
| XOM241018C00135000 | 2024-07-01 12:48PM EDT | 135.00 | 0.46 | 0.40 | 0.48 | -0.04 | -8.00% | 34 | 4,048 | 20.46% |
| XOM241018C00140000 | 2024-07-01 11:58AM EDT | 140.00 | 0.30 | 0.17 | 0.30 | +0.01 | +3.45% | 59 | 2,588 | 21.58% |
| XOM241018C00145000 | 2024-06-27 10:43AM EDT | 145.00 | 0.11 | 0.11 | 0.24 | 0.00 | - | 4 | 1,384 | 23.54% |
| XOM241018C00150000 | 2024-06-20 10:40AM EDT | 150.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 554 | 24.27% |
| XOM241018C00155000 | 2024-06-14 9:33AM EDT | 155.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 5 | 556 | 27.98% |
| XOM241018C00160000 | 2024-06-07 2:39PM EDT | 160.00 | 0.07 | 0.01 | 1.25 | 0.00 | - | 1 | 25 | 43.74% |
| XOM241018C00165000 | 2024-05-23 2:36PM EDT | 165.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 56 | 30.62% |
| XOM241018C00170000 | 2024-05-10 11:28AM EDT | 170.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 31 | 32.32% |
| XOM241018C00175000 | 2024-06-10 11:32AM EDT | 175.00 | 0.12 | 0.00 | 1.31 | 0.00 | - | 1 | 124 | 52.52% |
| XOM241018C00180000 | 2024-05-06 10:26AM EDT | 180.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 5 | 314 | 36.23% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018P00055000 | 2024-03-19 1:02PM EDT | 55.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 56.84% |
| XOM241018P00060000 | 2024-06-21 2:32PM EDT | 60.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 5 | 79.44% |
| XOM241018P00065000 | 2024-04-24 10:49AM EDT | 65.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 0 | 48.93% |
| XOM241018P00070000 | 2024-07-01 9:35AM EDT | 70.00 | 0.05 | 0.01 | 1.28 | -0.01 | -16.67% | 100 | 163 | 56.54% |
| XOM241018P00075000 | 2024-06-12 3:32PM EDT | 75.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 1 | 39 | 58.96% |
| XOM241018P00080000 | 2024-07-01 3:31PM EDT | 80.00 | 0.07 | 0.00 | 0.14 | -0.05 | -41.67% | 5 | 149 | 32.76% |
| XOM241018P00085000 | 2024-06-28 3:54PM EDT | 85.00 | 0.15 | 0.06 | 0.28 | 0.00 | - | 5 | 832 | 31.54% |
| XOM241018P00090000 | 2024-07-01 12:55PM EDT | 90.00 | 0.24 | 0.11 | 0.25 | +0.02 | +9.09% | 34 | 491 | 25.88% |
| XOM241018P00095000 | 2024-07-01 3:15PM EDT | 95.00 | 0.45 | 0.36 | 0.47 | +0.03 | +7.14% | 16 | 754 | 24.20% |
| XOM241018P00100000 | 2024-07-01 3:26PM EDT | 100.00 | 0.84 | 0.66 | 1.00 | +0.07 | +9.09% | 92 | 2,007 | 23.62% |
| XOM241018P00105000 | 2024-07-01 3:15PM EDT | 105.00 | 1.54 | 1.30 | 1.55 | +0.08 | +5.48% | 551 | 3,504 | 20.96% |
| XOM241018P00110000 | 2024-07-01 2:31PM EDT | 110.00 | 2.71 | 2.59 | 2.81 | -0.08 | -2.87% | 435 | 3,351 | 19.89% |
| XOM241018P00115000 | 2024-07-01 2:31PM EDT | 115.00 | 4.65 | 4.60 | 4.75 | -0.10 | -2.11% | 102 | 2,607 | 18.80% |
| XOM241018P00120000 | 2024-07-01 2:10PM EDT | 120.00 | 7.20 | 7.30 | 7.80 | +0.05 | +0.70% | 167 | 804 | 18.95% |
| XOM241018P00125000 | 2024-07-01 9:35AM EDT | 125.00 | 10.50 | 10.25 | 12.00 | -0.25 | -2.33% | 2 | 156 | 21.38% |
| XOM241018P00130000 | 2024-06-26 12:54PM EDT | 130.00 | 16.35 | 15.25 | 16.05 | 0.00 | - | 2 | 4 | 20.87% |
| XOM241018P00135000 | 2024-06-26 12:54PM EDT | 135.00 | 21.00 | 19.15 | 22.20 | 0.00 | - | 2 | 1 | 32.17% |
| XOM241018P00140000 | 2024-06-04 2:09PM EDT | 140.00 | 27.61 | 23.45 | 27.25 | 0.00 | - | 1 | 1 | 36.71% |
| XOM241018P00145000 | 2024-05-01 2:11PM EDT | 145.00 | 29.75 | 25.70 | 30.00 | 0.00 | - | - | 0 | 0.00% |
| XOM241018P00175000 | 2024-06-26 12:53PM EDT | 175.00 | 61.15 | 58.30 | 62.20 | 0.00 | - | - | 0 | 59.61% |
| XOM241018P00180000 | 2024-06-26 12:53PM EDT | 180.00 | 66.14 | 63.30 | 67.20 | 0.00 | - | - | 0 | 62.29% |
© 2024 Yahoo. Todos os direitos reservados.