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
83,47 +1,93 (+2,37%) OURO
2.342,20 +2,60 (+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 comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620C00055000 | 2024-02-08 10:53AM EDT | 55.00 | 48.03 | 51.50 | 56.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250620C00060000 | 2024-03-20 11:52AM EDT | 60.00 | 52.79 | 57.70 | 62.50 | 0.00 | - | 1 | 37 | 70.00% |
| XOM250620C00065000 | 2024-05-13 1:41PM EDT | 65.00 | 51.68 | 44.55 | 49.00 | 0.00 | - | 86 | 33 | 0.00% |
| XOM250620C00070000 | 2024-07-01 1:54PM EDT | 70.00 | 46.50 | 43.40 | 47.40 | +0.45 | +0.98% | 1 | 72 | 44.12% |
| XOM250620C00075000 | 2024-06-17 2:41PM EDT | 75.00 | 35.73 | 38.75 | 43.00 | 0.00 | - | 1 | 400 | 42.27% |
| XOM250620C00080000 | 2024-06-24 11:11AM EDT | 80.00 | 35.00 | 36.00 | 36.80 | 0.00 | - | 1 | 361 | 31.82% |
| XOM250620C00085000 | 2024-06-28 9:34AM EDT | 85.00 | 32.85 | 30.80 | 32.50 | 0.00 | - | 1 | 759 | 30.89% |
| XOM250620C00090000 | 2024-06-20 10:08AM EDT | 90.00 | 24.70 | 27.55 | 28.60 | 0.00 | - | 1 | 905 | 30.74% |
| XOM250620C00095000 | 2024-06-27 10:23AM EDT | 95.00 | 23.25 | 23.55 | 24.30 | 0.00 | - | 1 | 593 | 28.52% |
| XOM250620C00100000 | 2024-06-28 2:56PM EDT | 100.00 | 20.18 | 18.75 | 22.40 | 0.00 | - | 1 | 492 | 32.42% |
| XOM250620C00105000 | 2024-07-01 12:00PM EDT | 105.00 | 16.90 | 16.30 | 19.00 | +0.25 | +1.50% | 23 | 1,978 | 31.18% |
| XOM250620C00110000 | 2024-07-01 3:59PM EDT | 110.00 | 13.40 | 13.15 | 14.30 | -0.20 | -1.47% | 4 | 2,924 | 26.40% |
| XOM250620C00115000 | 2024-07-01 1:28PM EDT | 115.00 | 10.95 | 10.40 | 11.35 | -0.05 | -0.45% | 22 | 3,819 | 25.19% |
| XOM250620C00120000 | 2024-07-01 2:34PM EDT | 120.00 | 8.35 | 8.10 | 8.80 | -0.15 | -1.76% | 83 | 3,812 | 24.15% |
| XOM250620C00125000 | 2024-06-28 3:56PM EDT | 125.00 | 6.95 | 6.15 | 7.00 | +0.64 | +10.14% | 1 | 7,105 | 24.04% |
| XOM250620C00130000 | 2024-07-01 3:30PM EDT | 130.00 | 4.68 | 4.60 | 5.60 | -0.12 | -2.50% | 23 | 2,518 | 24.16% |
| XOM250620C00135000 | 2024-07-01 2:29PM EDT | 135.00 | 3.55 | 3.35 | 3.75 | +0.05 | +1.43% | 21 | 2,936 | 22.42% |
| XOM250620C00140000 | 2024-07-01 3:30PM EDT | 140.00 | 2.53 | 2.45 | 2.83 | -0.09 | -3.44% | 10 | 1,854 | 22.35% |
| XOM250620C00145000 | 2024-06-28 10:40AM EDT | 145.00 | 1.98 | 1.54 | 2.10 | +0.03 | +1.54% | 2 | 667 | 22.24% |
| XOM250620C00150000 | 2024-07-01 3:30PM EDT | 150.00 | 1.35 | 1.06 | 1.48 | +0.07 | +5.47% | 5 | 1,448 | 21.88% |
| XOM250620C00155000 | 2024-06-24 12:24PM EDT | 155.00 | 1.03 | 0.91 | 1.28 | +0.18 | +21.18% | 1 | 806 | 22.80% |
| XOM250620C00160000 | 2024-06-26 2:38PM EDT | 160.00 | 0.73 | 0.47 | 0.81 | +0.02 | +2.82% | 1 | 2,340 | 21.97% |
| XOM250620C00165000 | 2024-05-22 9:47AM EDT | 165.00 | 0.78 | 0.00 | 1.66 | 0.00 | - | 1 | 125 | 27.87% |
| XOM250620C00170000 | 2024-05-28 1:51PM EDT | 170.00 | 0.45 | 0.00 | 1.16 | 0.00 | - | 1 | 135 | 26.98% |
| XOM250620C00175000 | 2024-06-28 2:19PM EDT | 175.00 | 0.26 | 0.17 | 0.30 | 0.00 | - | 1 | 279 | 21.90% |
| XOM250620C00180000 | 2024-07-01 11:20AM EDT | 180.00 | 0.22 | 0.00 | 0.23 | +0.01 | +4.76% | 1 | 501 | 22.14% |
| PXD250620C00240000 | 2024-04-05 3:36PM EDT | 240.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| PXD250620C00250000 | 2024-04-29 1:34PM EDT | 250.00 | 43.43 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| PXD250620C00260000 | 2024-04-26 3:16PM EDT | 260.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| PXD250620C00270000 | 2024-04-18 2:14PM EDT | 270.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| PXD250620C00280000 | 2024-05-02 11:18AM EDT | 280.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 12.50% |
| PXD250620C00290000 | 2024-05-02 12:51PM EDT | 290.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| PXD250620C00300000 | 2024-04-09 12:30PM EDT | 300.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 25.00% |
| PXD250620C00310000 | 2024-04-10 10:20AM EDT | 310.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| PXD250620C00320000 | 2024-04-10 10:11AM EDT | 320.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| PXD250620C00350000 | 2024-04-24 2:06PM EDT | 350.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620P00050000 | 2024-01-24 4:16PM EDT | 50.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | - | 20 | 50.88% |
| XOM250620P00055000 | 2024-06-21 9:34AM EDT | 55.00 | 0.23 | 0.05 | 0.65 | 0.00 | - | 10 | 164 | 44.39% |
| XOM250620P00060000 | 2024-06-24 3:19PM EDT | 60.00 | 0.19 | 0.15 | 0.40 | 0.00 | - | 1 | 456 | 36.28% |
| XOM250620P00065000 | 2024-06-24 3:24PM EDT | 65.00 | 0.34 | 0.00 | 0.82 | 0.00 | - | 1 | 134 | 37.31% |
| XOM250620P00070000 | 2024-07-01 2:44PM EDT | 70.00 | 0.66 | 0.29 | 0.72 | +0.16 | +32.00% | 2 | 232 | 32.23% |
| XOM250620P00075000 | 2024-06-21 2:17PM EDT | 75.00 | 0.82 | 0.40 | 1.23 | 0.00 | - | 2 | 545 | 32.35% |
| XOM250620P00080000 | 2024-06-28 10:55AM EDT | 80.00 | 0.84 | 0.81 | 0.90 | 0.00 | - | 1 | 3,617 | 26.22% |
| XOM250620P00085000 | 2024-06-25 3:19PM EDT | 85.00 | 1.29 | 1.00 | 1.55 | 0.00 | - | 2 | 1,892 | 26.36% |
| XOM250620P00090000 | 2024-06-28 1:35PM EDT | 90.00 | 1.86 | 1.73 | 2.61 | 0.00 | - | 251 | 1,178 | 27.00% |
| XOM250620P00095000 | 2024-07-01 3:14PM EDT | 95.00 | 2.57 | 2.49 | 2.97 | -0.26 | -9.19% | 3 | 1,945 | 24.14% |
| XOM250620P00100000 | 2024-07-01 2:48PM EDT | 100.00 | 3.70 | 3.50 | 3.75 | +0.10 | +2.78% | 10 | 4,713 | 22.31% |
| XOM250620P00105000 | 2024-06-28 2:26PM EDT | 105.00 | 5.00 | 4.85 | 5.90 | 0.00 | - | 3 | 8,602 | 23.44% |
| XOM250620P00110000 | 2024-06-26 3:32PM EDT | 110.00 | 6.90 | 6.00 | 6.90 | 0.00 | - | 4 | 1,886 | 20.76% |
| XOM250620P00115000 | 2024-06-28 2:55PM EDT | 115.00 | 8.80 | 7.85 | 9.70 | 0.00 | - | 684 | 3,439 | 21.45% |
| XOM250620P00120000 | 2024-06-27 3:19PM EDT | 120.00 | 11.55 | 11.15 | 12.15 | 0.00 | - | 2 | 2,493 | 20.43% |
| XOM250620P00125000 | 2024-06-28 12:33PM EDT | 125.00 | 13.75 | 14.10 | 14.60 | 0.00 | - | 23 | 4,504 | 18.43% |
| XOM250620P00130000 | 2024-06-14 12:25PM EDT | 130.00 | 22.21 | 16.75 | 18.35 | 0.00 | - | 1 | 251 | 18.49% |
| XOM250620P00135000 | 2024-05-06 3:38PM EDT | 135.00 | 20.85 | 21.85 | 23.30 | 0.00 | - | 190 | 223 | 21.13% |
| XOM250620P00140000 | 2024-06-12 2:48PM EDT | 140.00 | 29.30 | 24.75 | 27.45 | 0.00 | - | 20 | 29 | 21.09% |
| XOM250620P00145000 | 2024-05-06 3:37PM EDT | 145.00 | 29.05 | 30.05 | 34.15 | 0.00 | - | 16 | 16 | 28.44% |
| XOM250620P00150000 | 2024-04-12 9:42AM EDT | 150.00 | 28.15 | 30.60 | 35.45 | 0.00 | - | 34 | 30 | 16.26% |
| XOM250620P00155000 | 2023-05-10 10:27AM EDT | 155.00 | 48.35 | 45.80 | 49.70 | 0.00 | - | - | 1 | 47.28% |
| XOM250620P00160000 | 2023-05-11 3:50PM EDT | 160.00 | 55.58 | 51.25 | 54.75 | 0.00 | - | 4 | 0 | 49.63% |
| XOM250620P00165000 | 2024-05-22 1:41PM EDT | 165.00 | 49.10 | 51.50 | 56.50 | 0.00 | - | 3 | 0 | 43.44% |
| XOM250620P00170000 | 2024-03-13 1:17PM EDT | 170.00 | 59.52 | 47.75 | 52.50 | 0.00 | - | 2 | 0 | 0.00% |
| XOM250620P00175000 | 2024-05-30 10:00AM EDT | 175.00 | 59.50 | 57.50 | 62.50 | 0.00 | - | 2 | 0 | 34.42% |
| XOM250620P00180000 | 2024-05-15 3:50PM EDT | 180.00 | 62.02 | 68.50 | 73.50 | 0.00 | - | - | 0 | 54.28% |
| PXD250620P00220000 | 2024-04-24 9:46AM EDT | 220.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PXD250620P00250000 | 2024-04-17 12:24PM EDT | 250.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD250620P00260000 | 2024-05-01 2:42PM EDT | 260.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PXD250620P00280000 | 2024-05-01 12:41PM EDT | 280.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.