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
63.189,81 +1.309,32 (+2,12%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321C00060000 | 2024-06-17 10:07AM EDT | 60.00 | 49.63 | 53.20 | 57.00 | 0.00 | - | - | 2 | 60.36% |
| XOM250321C00070000 | 2024-05-31 9:45AM EDT | 70.00 | 45.76 | 43.50 | 47.75 | 0.00 | - | 5 | 5 | 53.37% |
| XOM250321C00080000 | 2024-06-06 10:15AM EDT | 80.00 | 34.89 | 34.00 | 37.85 | 0.00 | - | - | 1 | 42.73% |
| XOM250321C00085000 | 2024-06-13 3:57PM EDT | 85.00 | 27.48 | 30.20 | 32.90 | 0.00 | - | 5 | 69 | 37.76% |
| XOM250321C00090000 | 2024-06-13 10:21AM EDT | 90.00 | 23.14 | 26.45 | 28.65 | 0.00 | - | 1 | 35 | 35.85% |
| XOM250321C00095000 | 2024-06-14 11:03AM EDT | 95.00 | 17.99 | 21.65 | 24.65 | 0.00 | - | 15 | 45 | 34.32% |
| XOM250321C00100000 | 2024-06-18 11:47AM EDT | 100.00 | 15.00 | 16.65 | 19.20 | 0.00 | - | 3 | 163 | 27.48% |
| XOM250321C00105000 | 2024-06-28 10:33AM EDT | 105.00 | 15.35 | 14.95 | 16.20 | 0.00 | - | 11 | 261 | 28.14% |
| XOM250321C00110000 | 2024-07-01 2:24PM EDT | 110.00 | 11.90 | 10.65 | 12.80 | -0.55 | -4.42% | 23 | 540 | 26.59% |
| XOM250321C00115000 | 2024-07-01 10:09AM EDT | 115.00 | 8.88 | 8.80 | 9.50 | -0.32 | -3.48% | 21 | 698 | 24.44% |
| XOM250321C00120000 | 2024-07-01 2:06PM EDT | 120.00 | 6.80 | 6.45 | 6.95 | -0.25 | -3.55% | 8 | 1,757 | 23.25% |
| XOM250321C00125000 | 2024-07-01 3:28PM EDT | 125.00 | 4.65 | 4.15 | 5.35 | -0.15 | -3.13% | 363 | 1,067 | 23.48% |
| XOM250321C00130000 | 2024-07-01 9:30AM EDT | 130.00 | 3.65 | 2.96 | 3.70 | +0.22 | +6.41% | 5 | 445 | 22.58% |
| XOM250321C00135000 | 2024-07-01 9:37AM EDT | 135.00 | 2.25 | 2.20 | 2.55 | -0.06 | -2.60% | 2 | 295 | 22.11% |
| XOM250321C00140000 | 2024-07-01 3:34PM EDT | 140.00 | 1.51 | 1.27 | 1.82 | -0.09 | -5.63% | 2 | 173 | 22.16% |
| XOM250321C00145000 | 2024-07-01 2:11PM EDT | 145.00 | 1.11 | 0.93 | 1.29 | +0.14 | +14.43% | 16 | 67 | 22.23% |
| XOM250321C00150000 | 2024-07-01 9:51AM EDT | 150.00 | 0.86 | 0.65 | 0.91 | +0.23 | +36.51% | 4 | 128 | 22.33% |
| XOM250321C00155000 | 2024-04-22 10:37AM EDT | 155.00 | 1.96 | 0.72 | 0.76 | 0.00 | - | 5 | 129 | 23.30% |
| XOM250321C00160000 | 2024-06-18 11:54AM EDT | 160.00 | 0.20 | 0.00 | 0.74 | 0.00 | - | 2 | 8 | 24.98% |
| XOM250321C00165000 | 2024-06-07 11:18AM EDT | 165.00 | 0.22 | 0.00 | 0.62 | 0.00 | - | 1 | 55 | 25.76% |
| XOM250321C00170000 | 2024-05-03 12:31PM EDT | 170.00 | 0.35 | 0.24 | 0.33 | 0.00 | - | 2 | 2 | 24.37% |
| XOM250321C00175000 | 2024-07-01 10:33AM EDT | 175.00 | 0.07 | 0.06 | 0.48 | -0.08 | -53.33% | 1 | 3 | 27.54% |
| XOM250321C00180000 | 2024-06-20 1:45PM EDT | 180.00 | 0.12 | 0.00 | 0.44 | 0.00 | - | 20 | 50 | 28.54% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321P00060000 | 2024-05-21 1:32PM EDT | 60.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 6 | 2 | 38.33% |
| XOM250321P00065000 | 2024-06-17 10:54AM EDT | 65.00 | 0.08 | 0.00 | 0.44 | 0.00 | - | 1 | 72 | 38.14% |
| XOM250321P00070000 | 2024-06-06 3:59PM EDT | 70.00 | 0.22 | 0.00 | 0.53 | 0.00 | - | 361 | 498 | 35.06% |
| XOM250321P00075000 | 2024-06-04 10:08AM EDT | 75.00 | 0.53 | 0.00 | 0.66 | 0.00 | - | 10 | 75 | 32.37% |
| XOM250321P00080000 | 2024-06-21 3:58PM EDT | 80.00 | 0.69 | 0.08 | 0.87 | 0.00 | - | 2 | 16 | 30.16% |
| XOM250321P00085000 | 2024-06-24 10:28AM EDT | 85.00 | 0.91 | 0.68 | 0.84 | 0.00 | - | 1 | 37 | 25.84% |
| XOM250321P00090000 | 2024-06-14 10:30AM EDT | 90.00 | 2.02 | 1.07 | 1.47 | 0.00 | - | 2 | 204 | 25.76% |
| XOM250321P00095000 | 2024-06-26 3:56PM EDT | 95.00 | 1.84 | 1.70 | 1.91 | 0.00 | - | 66 | 240 | 23.59% |
| XOM250321P00100000 | 2024-07-01 11:35AM EDT | 100.00 | 2.55 | 2.50 | 2.81 | -0.10 | -3.77% | 1 | 1,700 | 22.60% |
| XOM250321P00105000 | 2024-07-01 2:36PM EDT | 105.00 | 3.90 | 3.80 | 4.25 | -0.05 | -1.27% | 4 | 1,712 | 22.29% |
| XOM250321P00110000 | 2024-07-01 12:29PM EDT | 110.00 | 5.35 | 5.40 | 6.10 | -0.39 | -6.79% | 20 | 1,391 | 21.92% |
| XOM250321P00115000 | 2024-07-01 12:13PM EDT | 115.00 | 7.31 | 7.05 | 8.20 | +0.06 | +0.83% | 1 | 1,795 | 21.01% |
| XOM250321P00120000 | 2024-06-28 1:00PM EDT | 120.00 | 10.09 | 9.15 | 12.00 | +0.19 | +1.92% | 5 | 609 | 23.29% |
| XOM250321P00125000 | 2024-07-01 10:27AM EDT | 125.00 | 13.15 | 12.85 | 14.20 | -0.60 | -4.36% | 5 | 93 | 20.26% |
| XOM250321P00130000 | 2024-07-01 10:28AM EDT | 130.00 | 16.77 | 15.40 | 17.20 | +2.77 | +19.79% | 2 | 28 | 17.78% |
| XOM250321P00135000 | 2024-06-13 3:57PM EDT | 135.00 | 25.10 | 20.55 | 22.55 | 0.00 | - | 5 | 8 | 22.01% |
| XOM250321P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 25.15 | 25.90 | 30.00 | 0.00 | - | - | 9 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.