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
83,46 +1,92 (+2,35%) OURO
2.342,20 +2,60 (+0,11%) Bitcoin USD
63.247,02 +1.343,75 (+2,17%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218C00050000 | 2024-05-30 9:49AM EDT | 50.00 | 63.95 | 63.00 | 68.00 | 0.00 | - | 1 | 14 | 45.04% |
| XOM261218C00055000 | 2024-05-03 9:53AM EDT | 55.00 | 60.42 | 60.50 | 65.50 | 0.00 | - | 1 | 2 | 49.87% |
| XOM261218C00060000 | 2024-06-28 1:51PM EDT | 60.00 | 55.71 | 53.05 | 57.50 | 0.00 | - | 4 | 6 | 34.75% |
| XOM261218C00065000 | 2024-06-11 2:43PM EDT | 65.00 | 48.50 | 48.50 | 53.00 | 0.00 | - | 1 | 138 | 33.06% |
| XOM261218C00070000 | 2024-06-21 11:39AM EDT | 70.00 | 43.45 | 44.50 | 48.30 | 0.00 | - | 10 | 273 | 30.62% |
| XOM261218C00075000 | 2024-06-18 10:54AM EDT | 75.00 | 39.94 | 40.25 | 44.00 | 0.00 | - | 10 | 625 | 29.33% |
| XOM261218C00080000 | 2024-07-01 11:48AM EDT | 80.00 | 38.80 | 36.10 | 40.10 | +0.75 | +1.97% | 3 | 928 | 28.80% |
| XOM261218C00085000 | 2024-06-12 2:40PM EDT | 85.00 | 31.66 | 32.70 | 36.40 | 0.00 | - | 34 | 389 | 28.32% |
| XOM261218C00090000 | 2024-06-12 2:55PM EDT | 90.00 | 27.95 | 28.65 | 33.20 | 0.00 | - | 33 | 307 | 28.43% |
| XOM261218C00095000 | 2024-07-01 3:53PM EDT | 95.00 | 28.03 | 26.15 | 30.15 | +0.76 | +2.79% | 1 | 165 | 28.38% |
| XOM261218C00100000 | 2024-06-21 10:38AM EDT | 100.00 | 23.50 | 23.05 | 26.35 | 0.00 | - | 5 | 327 | 26.76% |
| XOM261218C00105000 | 2024-06-14 3:45PM EDT | 105.00 | 18.16 | 20.80 | 24.10 | 0.00 | - | 4 | 202 | 27.34% |
| XOM261218C00110000 | 2024-06-28 9:41AM EDT | 110.00 | 20.10 | 18.20 | 21.05 | 0.00 | - | 6 | 614 | 26.36% |
| XOM261218C00115000 | 2024-07-01 1:50PM EDT | 115.00 | 17.50 | 15.25 | 17.55 | 0.00 | - | 14 | 408 | 24.51% |
| XOM261218C00120000 | 2024-07-01 3:28PM EDT | 120.00 | 14.65 | 13.15 | 15.15 | 0.00 | - | 5 | 434 | 23.97% |
| XOM261218C00125000 | 2024-06-25 11:30AM EDT | 125.00 | 14.85 | 11.00 | 14.95 | 0.00 | - | 2 | 388 | 26.20% |
| XOM261218C00130000 | 2024-06-27 2:31PM EDT | 130.00 | 11.80 | 10.15 | 11.80 | +0.88 | +8.06% | 1 | 206 | 24.06% |
| XOM261218C00135000 | 2024-07-01 9:35AM EDT | 135.00 | 10.00 | 8.95 | 9.80 | +2.00 | +25.00% | 11 | 202 | 23.25% |
| XOM261218C00140000 | 2024-06-28 11:35AM EDT | 140.00 | 8.15 | 7.80 | 9.40 | 0.00 | - | 21 | 166 | 24.50% |
| XOM261218C00145000 | 2024-06-26 2:04PM EDT | 145.00 | 6.67 | 4.70 | 7.00 | 0.00 | - | 26 | 204 | 22.56% |
| XOM261218C00150000 | 2024-06-28 3:43PM EDT | 150.00 | 5.80 | 4.20 | 6.00 | 0.00 | - | 7 | 203 | 22.48% |
| XOM261218C00155000 | 2024-06-17 3:18PM EDT | 155.00 | 3.94 | 2.60 | 5.30 | 0.00 | - | 15 | 84 | 22.69% |
| XOM261218C00160000 | 2024-06-25 1:25PM EDT | 160.00 | 4.15 | 1.86 | 4.95 | 0.00 | - | 1 | 154 | 23.37% |
| XOM261218C00165000 | 2024-06-26 3:28PM EDT | 165.00 | 3.44 | 1.24 | 4.35 | 0.00 | - | 1 | 17 | 23.46% |
| XOM261218C00170000 | 2024-06-26 3:01PM EDT | 170.00 | 2.91 | 0.60 | 4.75 | 0.00 | - | 4 | 17 | 25.36% |
| XOM261218C00175000 | 2024-06-04 9:35AM EDT | 175.00 | 2.50 | 0.33 | 3.30 | 0.00 | - | 1 | 15 | 23.51% |
| XOM261218C00180000 | 2024-06-27 2:50PM EDT | 180.00 | 1.95 | 1.32 | 2.73 | 0.00 | - | 7 | 24 | 23.18% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218P00050000 | 2024-06-18 12:15PM EDT | 50.00 | 0.69 | 0.00 | 2.50 | 0.00 | - | 1 | 159 | 42.60% |
| XOM261218P00055000 | 2024-05-31 12:38PM EDT | 55.00 | 0.77 | 0.00 | 1.31 | 0.00 | - | 1 | 332 | 32.45% |
| XOM261218P00060000 | 2024-06-10 2:32PM EDT | 60.00 | 1.26 | 0.00 | 2.45 | 0.00 | - | 1 | 502 | 34.45% |
| XOM261218P00065000 | 2024-04-23 3:39PM EDT | 65.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOM261218P00070000 | 2024-06-25 3:32PM EDT | 70.00 | 1.84 | 0.03 | 4.80 | 0.00 | - | 80 | 151 | 34.95% |
| XOM261218P00075000 | 2024-06-25 2:56PM EDT | 75.00 | 2.50 | 2.10 | 4.10 | 0.00 | - | 76 | 148 | 29.55% |
| XOM261218P00080000 | 2024-06-17 1:13PM EDT | 80.00 | 4.25 | 2.18 | 3.85 | 0.00 | - | 1 | 52 | 25.70% |
| XOM261218P00085000 | 2024-07-01 1:34PM EDT | 85.00 | 4.05 | 3.55 | 5.55 | -1.30 | -24.30% | 1 | 153 | 26.48% |
| XOM261218P00090000 | 2024-06-27 11:19AM EDT | 90.00 | 5.45 | 3.10 | 6.10 | 0.00 | - | 1 | 109 | 24.39% |
| XOM261218P00095000 | 2024-06-18 9:34AM EDT | 95.00 | 7.93 | 4.45 | 8.40 | 0.00 | - | 15 | 74 | 25.32% |
| XOM261218P00100000 | 2024-06-21 10:09AM EDT | 100.00 | 9.22 | 6.30 | 9.90 | 0.00 | - | 3 | 291 | 24.40% |
| XOM261218P00105000 | 2024-07-01 1:35PM EDT | 105.00 | 9.40 | 8.40 | 11.15 | -0.35 | -3.59% | 40 | 703 | 22.82% |
| XOM261218P00110000 | 2024-06-14 10:31AM EDT | 110.00 | 14.40 | 10.10 | 13.65 | 0.00 | - | 20 | 59 | 22.85% |
| XOM261218P00115000 | 2024-06-20 1:04PM EDT | 115.00 | 14.93 | 11.70 | 15.85 | 0.00 | - | 56 | 188 | 22.10% |
| XOM261218P00120000 | 2024-06-24 9:35AM EDT | 120.00 | 17.97 | 13.60 | 18.25 | 0.00 | - | 1 | 359 | 21.31% |
| XOM261218P00125000 | 2024-04-09 11:41AM EDT | 125.00 | 17.62 | 16.60 | 19.20 | 0.00 | - | 1 | 26 | 18.18% |
| XOM261218P00130000 | 2024-05-30 11:58AM EDT | 130.00 | 22.35 | 19.50 | 24.50 | 0.00 | - | 4 | 35 | 20.81% |
| XOM261218P00140000 | 2024-02-15 3:43PM EDT | 140.00 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 23.91% |
| XOM261218P00145000 | 2024-03-01 1:48PM EDT | 145.00 | 39.95 | 29.75 | 32.65 | 0.00 | - | 1 | 37 | 15.09% |
| XOM261218P00150000 | 2024-05-31 10:00AM EDT | 150.00 | 36.00 | 33.55 | 38.50 | 0.00 | - | 1 | 44 | 18.10% |
| XOM261218P00155000 | 2024-03-28 12:21PM EDT | 155.00 | 40.14 | 37.90 | 40.70 | 0.00 | - | 40 | 40 | 12.38% |
| XOM261218P00160000 | 2024-05-09 11:54AM EDT | 160.00 | 43.26 | 45.00 | 49.50 | 0.00 | - | 2 | 0 | 22.55% |
© 2024 Yahoo. Todos os direitos reservados.