Mercado abrirá em 11 mins
BOVESPA
119.567,53 -368,49 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.275,65 0,00 (0,00%) PETROLEO CRU
78,91 +0,29 (+0,37%) OURO
2.344,20 +26,20 (+1,13%) Bitcoin USD
67.053,08 -680,93 (-1,01%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pré-Abertura:
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 | 44.98% |
| XOM250620C00060000 | 2024-03-20 11:52AM EDT | 60.00 | 52.79 | 57.70 | 62.50 | 0.00 | - | 1 | 37 | 88.03% |
| XOM250620C00065000 | 2024-05-13 1:41PM EDT | 65.00 | 51.68 | 44.55 | 49.00 | 0.00 | - | 86 | 33 | 53.76% |
| XOM250620C00070000 | 2024-06-06 10:20AM EDT | 70.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| XOM250620C00075000 | 2024-06-05 10:47AM EDT | 75.00 | 37.93 | 0.00 | 0.00 | 0.00 | - | 35 | 399 | 0.00% |
| XOM250620C00080000 | 2024-06-10 1:09PM EDT | 80.00 | 35.13 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 0.00% |
| XOM250620C00085000 | 2024-06-13 9:58AM EDT | 85.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 0.00% |
| XOM250620C00090000 | 2024-06-04 9:45AM EDT | 90.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 3 | 905 | 0.00% |
| XOM250620C00095000 | 2024-06-11 9:52AM EDT | 95.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 21 | 569 | 0.00% |
| XOM250620C00100000 | 2024-06-13 2:57PM EDT | 100.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 23 | 494 | 0.00% |
| XOM250620C00105000 | 2024-06-11 1:17PM EDT | 105.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,975 | 0.00% |
| XOM250620C00110000 | 2024-06-13 3:38PM EDT | 110.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 76 | 2,898 | 0.00% |
| XOM250620C00115000 | 2024-06-13 3:30PM EDT | 115.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 3,760 | 0.78% |
| XOM250620C00120000 | 2024-06-13 1:55PM EDT | 120.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 11 | 3,468 | 1.56% |
| XOM250620C00125000 | 2024-06-12 2:33PM EDT | 125.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 37 | 11,125 | 3.13% |
| XOM250620C00130000 | 2024-06-13 11:26AM EDT | 130.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2,229 | 3.13% |
| XOM250620C00135000 | 2024-06-13 3:52PM EDT | 135.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 3 | 2,831 | 3.13% |
| XOM250620C00140000 | 2024-06-13 12:28PM EDT | 140.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 9 | 1,813 | 6.25% |
| XOM250620C00145000 | 2024-06-13 12:33PM EDT | 145.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 684 | 6.25% |
| XOM250620C00150000 | 2024-06-13 1:35PM EDT | 150.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,445 | 6.25% |
| XOM250620C00155000 | 2024-06-13 10:50AM EDT | 155.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 807 | 6.25% |
| XOM250620C00160000 | 2024-06-05 3:45PM EDT | 160.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 50 | 2,340 | 6.25% |
| XOM250620C00165000 | 2024-05-22 9:47AM EDT | 165.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 6.25% |
| XOM250620C00170000 | 2024-05-28 1:51PM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| XOM250620C00175000 | 2024-06-13 3:53PM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 235 | 12.50% |
| XOM250620C00180000 | 2024-06-07 3:25PM EDT | 180.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 458 | 12.50% |
| 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 | 55.91% |
| XOM250620P00055000 | 2024-06-11 2:42PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 12.50% |
| XOM250620P00060000 | 2024-06-11 3:12PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 12.50% |
| XOM250620P00065000 | 2024-06-03 2:12PM EDT | 65.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 12.50% |
| XOM250620P00070000 | 2024-06-06 2:44PM EDT | 70.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 15 | 217 | 12.50% |
| XOM250620P00075000 | 2024-06-13 11:45AM EDT | 75.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 86 | 477 | 6.25% |
| XOM250620P00080000 | 2024-06-13 11:45AM EDT | 80.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 176 | 3,617 | 6.25% |
| XOM250620P00085000 | 2024-05-31 2:07PM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 100 | 1,709 | 6.25% |
| XOM250620P00090000 | 2024-06-13 3:56PM EDT | 90.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 931 | 3.13% |
| XOM250620P00095000 | 2024-06-13 3:14PM EDT | 95.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 5 | 1,471 | 3.13% |
| XOM250620P00100000 | 2024-06-13 10:56AM EDT | 100.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4,358 | 1.56% |
| XOM250620P00105000 | 2024-06-13 3:28PM EDT | 105.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 6 | 7,718 | 1.56% |
| XOM250620P00110000 | 2024-06-13 9:31AM EDT | 110.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,883 | 0.03% |
| XOM250620P00115000 | 2024-06-12 9:35AM EDT | 115.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 12 | 2,626 | 0.00% |
| XOM250620P00120000 | 2024-06-12 12:16PM EDT | 120.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2,491 | 0.00% |
| XOM250620P00125000 | 2024-06-11 12:15PM EDT | 125.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 5 | 5,870 | 0.00% |
| XOM250620P00130000 | 2024-06-07 10:30AM EDT | 130.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 3 | 251 | 0.00% |
| XOM250620P00135000 | 2024-05-06 3:38PM EDT | 135.00 | 20.85 | 21.85 | 23.30 | 0.00 | - | 190 | 223 | 0.00% |
| XOM250620P00140000 | 2024-06-12 2:48PM EDT | 140.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 0.00% |
| XOM250620P00145000 | 2024-05-06 3:37PM EDT | 145.00 | 29.05 | 30.05 | 34.15 | 0.00 | - | 16 | 16 | 0.00% |
| XOM250620P00150000 | 2024-04-12 9:42AM EDT | 150.00 | 28.15 | 30.60 | 35.45 | 0.00 | - | 34 | 30 | 0.00% |
| XOM250620P00155000 | 2023-05-10 10:27AM EDT | 155.00 | 48.35 | 45.20 | 48.25 | 0.00 | - | - | 1 | 32.67% |
| XOM250620P00160000 | 2023-05-11 3:50PM EDT | 160.00 | 55.58 | 51.25 | 54.75 | 0.00 | - | 4 | 0 | 39.25% |
| XOM250620P00165000 | 2024-05-22 1:41PM EDT | 165.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM250620P00180000 | 2024-05-15 3:50PM EDT | 180.00 | 62.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| 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.