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
83,38 +1,84 (+2,26%) OURO
2.341,90 +2,30 (+0,10%) Bitcoin USD
63.202,27 +1.351,54 (+2,19%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116C00050000 | 2024-05-24 11:00AM EDT | 50.00 | 64.20 | 59.00 | 64.00 | 0.00 | - | 9 | 77 | 0.00% |
| XOM260116C00055000 | 2024-03-27 12:53PM EDT | 55.00 | 59.50 | 60.50 | 65.50 | 0.00 | - | 2 | 1 | 51.39% |
| XOM260116C00060000 | 2024-06-20 1:03PM EDT | 60.00 | 53.00 | 53.00 | 57.50 | 0.00 | - | 2 | 4 | 43.91% |
| XOM260116C00065000 | 2024-06-14 1:31PM EDT | 65.00 | 45.05 | 48.05 | 52.95 | 0.00 | - | 50 | 103 | 41.55% |
| XOM260116C00070000 | 2024-06-17 11:32AM EDT | 70.00 | 40.75 | 43.70 | 47.90 | 0.00 | - | 1 | 142 | 37.09% |
| XOM260116C00075000 | 2024-06-28 9:57AM EDT | 75.00 | 42.74 | 40.50 | 43.55 | +0.19 | +0.45% | 1 | 279 | 35.50% |
| XOM260116C00080000 | 2024-06-28 9:34AM EDT | 80.00 | 37.75 | 36.55 | 38.60 | 0.00 | - | 1 | 553 | 31.73% |
| XOM260116C00085000 | 2024-06-12 2:55PM EDT | 85.00 | 29.70 | 31.95 | 34.20 | 0.00 | - | 33 | 1,080 | 29.74% |
| XOM260116C00090000 | 2024-06-27 12:49PM EDT | 90.00 | 28.90 | 28.90 | 30.10 | 0.00 | - | 1 | 801 | 28.34% |
| XOM260116C00095000 | 2024-07-01 3:53PM EDT | 95.00 | 25.78 | 24.00 | 27.95 | +0.78 | +3.12% | 3 | 1,513 | 31.03% |
| XOM260116C00100000 | 2024-06-28 3:56PM EDT | 100.00 | 22.20 | 21.15 | 22.65 | 0.00 | - | 6 | 1,802 | 26.21% |
| XOM260116C00105000 | 2024-06-28 1:20PM EDT | 105.00 | 19.50 | 18.90 | 21.50 | 0.00 | - | 1 | 1,271 | 29.54% |
| XOM260116C00110000 | 2024-07-01 3:57PM EDT | 110.00 | 16.25 | 14.00 | 17.30 | -0.55 | -3.27% | 12 | 1,054 | 26.41% |
| XOM260116C00115000 | 2024-07-01 3:34PM EDT | 115.00 | 13.55 | 13.35 | 14.95 | -0.45 | -3.21% | 30 | 2,437 | 26.33% |
| XOM260116C00120000 | 2024-07-01 10:58AM EDT | 120.00 | 11.43 | 11.00 | 11.65 | +0.10 | +0.88% | 6 | 5,770 | 24.13% |
| XOM260116C00125000 | 2024-07-01 3:49PM EDT | 125.00 | 9.35 | 9.00 | 9.65 | +0.10 | +1.08% | 15 | 10,450 | 23.77% |
| XOM260116C00130000 | 2024-07-01 11:47AM EDT | 130.00 | 7.60 | 7.25 | 8.65 | 0.00 | - | 2 | 1,320 | 24.77% |
| XOM260116C00135000 | 2024-06-24 1:25PM EDT | 135.00 | 5.70 | 5.80 | 6.70 | 0.00 | - | 3 | 545 | 23.63% |
| XOM260116C00140000 | 2024-07-01 2:39PM EDT | 140.00 | 5.00 | 4.65 | 5.05 | 0.00 | - | 20 | 1,935 | 22.57% |
| XOM260116C00145000 | 2024-07-01 3:05PM EDT | 145.00 | 3.88 | 3.60 | 4.95 | -0.22 | -5.37% | 15 | 428 | 24.33% |
| XOM260116C00150000 | 2024-06-26 3:28PM EDT | 150.00 | 3.09 | 2.85 | 4.00 | 0.00 | - | 6 | 458 | 24.05% |
| XOM260116C00155000 | 2024-06-26 12:45PM EDT | 155.00 | 2.35 | 1.96 | 2.92 | 0.00 | - | 5 | 67 | 23.04% |
| XOM260116C00160000 | 2024-06-28 3:42PM EDT | 160.00 | 1.97 | 1.65 | 2.78 | 0.00 | - | 14 | 606 | 24.16% |
| XOM260116C00165000 | 2024-06-13 10:12AM EDT | 165.00 | 1.23 | 1.31 | 2.29 | 0.00 | - | 1 | 109 | 24.14% |
| XOM260116C00170000 | 2024-05-21 10:27AM EDT | 170.00 | 1.97 | 0.91 | 1.71 | 0.00 | - | 2 | 249 | 23.52% |
| XOM260116C00175000 | 2024-07-01 9:32AM EDT | 175.00 | 1.01 | 0.77 | 1.09 | +0.01 | +1.00% | 3 | 1,983 | 22.21% |
| XOM260116C00180000 | 2024-07-01 11:20AM EDT | 180.00 | 0.78 | 0.60 | 1.16 | +0.13 | +20.00% | 1 | 607 | 23.62% |
| PXD260116C00220000 | 2024-04-09 10:22AM EDT | 220.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| PXD260116C00225000 | 2024-04-16 9:30AM EDT | 225.00 | 65.97 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| PXD260116C00245000 | 2024-04-30 10:26AM EDT | 245.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| PXD260116C00250000 | 2024-05-01 1:51PM EDT | 250.00 | 44.11 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| PXD260116C00255000 | 2024-04-19 3:47PM EDT | 255.00 | 46.54 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| PXD260116C00260000 | 2024-04-19 3:47PM EDT | 260.00 | 43.18 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 12.50% |
| PXD260116C00265000 | 2024-04-09 12:06PM EDT | 265.00 | 41.33 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| PXD260116C00270000 | 2024-05-01 11:05AM EDT | 270.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| PXD260116C00275000 | 2024-04-25 11:42AM EDT | 275.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 12.50% |
| PXD260116C00280000 | 2024-04-25 11:13AM EDT | 280.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| PXD260116C00285000 | 2024-04-25 11:41AM EDT | 285.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| PXD260116C00290000 | 2024-04-10 10:33AM EDT | 290.00 | 31.24 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 12.50% |
| PXD260116C00300000 | 2024-04-15 3:53PM EDT | 300.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| PXD260116C00310000 | 2024-04-29 12:30PM EDT | 310.00 | 21.86 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| PXD260116C00320000 | 2024-04-22 12:05PM EDT | 320.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| PXD260116C00325000 | 2024-04-09 11:26AM EDT | 325.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PXD260116C00330000 | 2024-04-18 3:23PM EDT | 330.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| PXD260116C00360000 | 2024-04-11 2:01PM EDT | 360.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116P00050000 | 2024-06-05 9:35AM EDT | 50.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 1 | 20 | 40.33% |
| XOM260116P00055000 | 2024-06-24 3:26PM EDT | 55.00 | 0.37 | 0.12 | 0.89 | 0.00 | - | 1 | 1,775 | 37.55% |
| XOM260116P00060000 | 2024-05-31 2:47PM EDT | 60.00 | 0.48 | 0.20 | 1.26 | 0.00 | - | 2 | 475 | 36.48% |
| XOM260116P00065000 | 2024-06-14 10:59AM EDT | 65.00 | 0.98 | 0.29 | 1.33 | 0.00 | - | 4 | 112 | 33.11% |
| XOM260116P00070000 | 2024-06-12 10:20AM EDT | 70.00 | 1.15 | 0.43 | 1.12 | 0.00 | - | 1 | 123 | 28.28% |
| XOM260116P00075000 | 2024-06-13 9:36AM EDT | 75.00 | 1.60 | 1.18 | 1.69 | 0.00 | - | 1 | 409 | 27.95% |
| XOM260116P00080000 | 2024-06-05 11:32AM EDT | 80.00 | 2.35 | 1.66 | 2.27 | 0.00 | - | 25 | 1,861 | 26.97% |
| XOM260116P00085000 | 2024-07-01 11:47AM EDT | 85.00 | 2.40 | 2.31 | 2.63 | -0.07 | -2.83% | 2 | 522 | 24.82% |
| XOM260116P00090000 | 2024-06-28 11:08AM EDT | 90.00 | 3.25 | 3.10 | 4.00 | 0.00 | - | 1 | 1,729 | 25.38% |
| XOM260116P00095000 | 2024-06-24 10:30AM EDT | 95.00 | 4.70 | 4.15 | 4.55 | 0.00 | - | 74 | 1,717 | 23.15% |
| XOM260116P00100000 | 2024-06-28 3:08PM EDT | 100.00 | 5.60 | 5.35 | 6.40 | 0.00 | - | 1 | 3,483 | 23.53% |
| XOM260116P00105000 | 2024-06-27 2:19PM EDT | 105.00 | 7.25 | 5.95 | 7.90 | 0.00 | - | 28 | 987 | 22.53% |
| XOM260116P00110000 | 2024-06-28 1:23PM EDT | 110.00 | 8.75 | 7.90 | 9.15 | 0.00 | - | 1 | 1,716 | 20.60% |
| XOM260116P00115000 | 2024-07-01 11:47AM EDT | 115.00 | 10.65 | 10.85 | 11.30 | -0.65 | -5.75% | 2 | 794 | 19.83% |
| XOM260116P00120000 | 2024-06-21 9:56AM EDT | 120.00 | 15.10 | 13.30 | 14.15 | 0.00 | - | 80 | 257 | 19.72% |
| XOM260116P00125000 | 2024-06-27 12:48PM EDT | 125.00 | 16.62 | 16.10 | 17.25 | 0.00 | - | 6 | 5,030 | 19.46% |
| XOM260116P00130000 | 2024-06-18 10:12AM EDT | 130.00 | 22.55 | 18.00 | 19.75 | 0.00 | - | 4 | 15 | 17.48% |
| XOM260116P00140000 | 2024-05-08 3:58PM EDT | 140.00 | 26.40 | 26.30 | 29.50 | 0.00 | - | 1 | 6 | 21.39% |
| XOM260116P00145000 | 2024-06-07 2:56PM EDT | 145.00 | 33.05 | 29.40 | 33.45 | 0.00 | - | 1 | 2 | 20.97% |
| XOM260116P00150000 | 2024-05-06 3:47PM EDT | 150.00 | 33.85 | 35.80 | 39.30 | 0.00 | - | 2 | 2 | 24.69% |
| XOM260116P00155000 | 2023-10-19 12:07PM EDT | 155.00 | 42.50 | 48.45 | 51.65 | 0.00 | - | 10 | 0 | 41.15% |
| XOM260116P00160000 | 2023-09-21 1:58PM EDT | 160.00 | 44.35 | 47.00 | 52.00 | 0.00 | - | 4 | 4 | 33.90% |
| PXD260116P00165000 | 2024-05-02 2:33PM EDT | 165.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM260116P00170000 | 2024-06-17 12:23PM EDT | 170.00 | 60.86 | 52.50 | 57.50 | 0.00 | - | 3 | 3 | 26.05% |
| XOM260116P00175000 | 2024-02-05 1:57PM EDT | 175.00 | 73.54 | 65.50 | 70.50 | 0.00 | - | - | 0 | 45.60% |
| PXD260116P00200000 | 2024-04-24 10:05AM EDT | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| PXD260116P00230000 | 2024-04-12 12:54PM EDT | 230.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| PXD260116P00235000 | 2024-04-11 2:01PM EDT | 235.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD260116P00240000 | 2024-04-29 11:33AM EDT | 240.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 100 | 312 | 0.00% |
| PXD260116P00285000 | 2024-04-11 2:42PM EDT | 285.00 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| PXD260116P00340000 | 2024-04-12 9:52AM EDT | 340.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.