Mercado fechado
BOVESPA
122.641,30 +309,91 (+0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.468,01 -136,04 (-0,26%) PETROLEO CRU
80,52 -0,38 (-0,47%) OURO
2.309,40 -3,80 (-0,16%) Bitcoin USD
61.023,68 -1.148,41 (-1,85%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:03PM EDT
Pós-fechamento:
Opções de comprapara28 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240628C00065000 | 2024-06-21 12:06PM EDT | 65.00 | 46.80 | 47.70 | 51.50 | 0.00 | - | 11 | 11 | 377.34% |
| XOM240628C00085000 | 2024-06-24 11:15AM EDT | 85.00 | 28.30 | 27.70 | 31.60 | 0.00 | - | 1 | 6 | 224.41% |
| XOM240628C00090000 | 2024-06-10 3:16PM EDT | 90.00 | 23.46 | 22.70 | 25.55 | 0.00 | - | 1 | 2 | 270.51% |
| XOM240628C00095000 | 2024-05-21 3:24PM EDT | 95.00 | 23.85 | 16.65 | 19.00 | 0.00 | - | - | 8 | 0.00% |
| XOM240628C00100000 | 2024-05-22 10:52AM EDT | 100.00 | 16.64 | 9.00 | 13.05 | 0.00 | - | - | 1 | 0.00% |
| XOM240628C00101000 | 2024-06-21 11:17AM EDT | 101.00 | 11.05 | 11.50 | 13.90 | 0.00 | - | 1 | 1 | 131.06% |
| XOM240628C00102000 | 2024-06-20 9:34AM EDT | 102.00 | 8.50 | 10.50 | 12.90 | 0.00 | - | - | 16 | 123.24% |
| XOM240628C00104000 | 2024-06-20 1:54PM EDT | 104.00 | 8.47 | 8.80 | 11.90 | 0.00 | - | 1 | 3 | 158.01% |
| XOM240628C00105000 | 2024-06-21 3:51PM EDT | 105.00 | 9.01 | 7.50 | 10.00 | +2.91 | +47.70% | 1 | 37 | 105.57% |
| XOM240628C00106000 | 2024-06-26 3:11PM EDT | 106.00 | 8.80 | 6.85 | 8.90 | +3.33 | +60.88% | 2 | 287 | 91.80% |
| XOM240628C00107000 | 2024-06-24 10:22AM EDT | 107.00 | 5.87 | 6.45 | 8.90 | 0.00 | - | 1 | 20 | 69.92% |
| XOM240628C00108000 | 2024-06-26 3:43PM EDT | 108.00 | 6.60 | 4.50 | 6.70 | +1.78 | +36.93% | 6 | 153 | 64.26% |
| XOM240628C00109000 | 2024-06-26 3:00PM EDT | 109.00 | 5.75 | 3.50 | 5.95 | +0.38 | +7.08% | 15 | 286 | 69.73% |
| XOM240628C00110000 | 2024-06-26 3:31PM EDT | 110.00 | 4.60 | 4.00 | 6.60 | -0.10 | -2.13% | 101 | 1,189 | 75.49% |
| XOM240628C00111000 | 2024-06-26 3:52PM EDT | 111.00 | 3.66 | 1.68 | 3.65 | +0.16 | +4.57% | 68 | 990 | 38.67% |
| XOM240628C00112000 | 2024-06-26 3:55PM EDT | 112.00 | 2.65 | 1.30 | 2.79 | +0.15 | +6.00% | 707 | 3,788 | 36.72% |
| XOM240628C00113000 | 2024-06-26 3:56PM EDT | 113.00 | 1.87 | 0.82 | 1.81 | +0.18 | +10.65% | 1,288 | 1,675 | 28.03% |
| XOM240628C00114000 | 2024-06-26 3:58PM EDT | 114.00 | 1.01 | 0.97 | 1.02 | -0.08 | -7.34% | 2,552 | 2,796 | 23.68% |
| XOM240628C00115000 | 2024-06-26 3:59PM EDT | 115.00 | 0.51 | 0.47 | 0.51 | -0.14 | -21.54% | 1,681 | 3,096 | 22.71% |
| XOM240628C00116000 | 2024-06-26 3:55PM EDT | 116.00 | 0.22 | 0.20 | 0.22 | -0.15 | -40.54% | 1,236 | 1,527 | 22.56% |
| XOM240628C00117000 | 2024-06-26 3:56PM EDT | 117.00 | 0.09 | 0.07 | 0.08 | -0.08 | -47.06% | 597 | 1,550 | 22.46% |
| XOM240628C00118000 | 2024-06-26 3:44PM EDT | 118.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 84 | 858 | 24.61% |
| XOM240628C00119000 | 2024-06-26 1:44PM EDT | 119.00 | 0.01 | 0.02 | 0.04 | -0.04 | -80.00% | 29 | 431 | 30.08% |
| XOM240628C00120000 | 2024-06-26 3:31PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 73 | 2,786 | 33.59% |
| XOM240628C00121000 | 2024-06-26 3:17PM EDT | 121.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 428 | 1,479 | 35.94% |
| XOM240628C00122000 | 2024-06-26 1:30PM EDT | 122.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 78 | 638 | 40.63% |
| XOM240628C00123000 | 2024-06-26 11:41AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 220 | 40.63% |
| XOM240628C00124000 | 2024-06-26 11:10AM EDT | 124.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 682 | 51.95% |
| XOM240628C00125000 | 2024-06-25 12:08PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 677 | 48.44% |
| XOM240628C00126000 | 2024-06-26 2:08PM EDT | 126.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 2 | 475 | 60.55% |
| XOM240628C00127000 | 2024-06-26 2:57PM EDT | 127.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 290 | 59.38% |
| XOM240628C00128000 | 2024-06-24 1:07PM EDT | 128.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 72 | 54 | 67.19% |
| XOM240628C00129000 | 2024-06-24 10:38AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 178 | 59.38% |
| XOM240628C00130000 | 2024-06-24 10:01AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 511 | 62.50% |
| XOM240628C00131000 | 2024-06-24 9:57AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 116 | 65.63% |
| XOM240628C00132000 | 2024-06-21 1:59PM EDT | 132.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 57 | 404 | 75.00% |
| XOM240628C00135000 | 2024-06-21 1:24PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 87 | 78.13% |
| XOM240628C00140000 | 2024-05-15 12:58PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 121.88% |
| XOM240628C00150000 | 2024-06-24 11:28AM EDT | 150.00 | 0.75 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 131.25% |
Opções de vendapara28 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240628P00070000 | 2024-06-06 11:25AM EDT | 70.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 1 | 351.95% |
| XOM240628P00080000 | 2024-06-18 3:52PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 42 | 181.25% |
| XOM240628P00085000 | 2024-06-21 10:00AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 59 | 137.50% |
| XOM240628P00090000 | 2024-06-24 9:35AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 189 | 112.50% |
| XOM240628P00095000 | 2024-06-21 2:29PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 202 | 448 | 100.00% |
| XOM240628P00097000 | 2024-06-26 10:42AM EDT | 97.00 | 0.81 | 0.00 | 0.03 | +0.80 | +8,000.01% | 1 | 78 | 90.63% |
| XOM240628P00098000 | 2024-06-24 3:15PM EDT | 98.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1,669 | 1,653 | 127.34% |
| XOM240628P00099000 | 2024-06-25 9:35AM EDT | 99.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 40 | 64 | 79.69% |
| XOM240628P00100000 | 2024-06-25 12:19PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 354 | 625 | 71.88% |
| XOM240628P00101000 | 2024-06-25 2:19PM EDT | 101.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 17 | 57 | 70.31% |
| XOM240628P00102000 | 2024-06-26 9:42AM EDT | 102.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 123 | 62.50% |
| XOM240628P00103000 | 2024-06-26 3:44PM EDT | 103.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 119 | 307 | 57.81% |
| XOM240628P00104000 | 2024-06-26 10:28AM EDT | 104.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 23 | 510 | 53.13% |
| XOM240628P00105000 | 2024-06-26 1:44PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 87 | 1,781 | 50.00% |
| XOM240628P00106000 | 2024-06-26 3:24PM EDT | 106.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 46 | 534 | 47.27% |
| XOM240628P00107000 | 2024-06-26 3:02PM EDT | 107.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 19 | 380 | 44.92% |
| XOM240628P00108000 | 2024-06-26 3:48PM EDT | 108.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 48 | 1,876 | 39.45% |
| XOM240628P00109000 | 2024-06-26 3:03PM EDT | 109.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 123 | 689 | 37.50% |
| XOM240628P00110000 | 2024-06-26 3:44PM EDT | 110.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 1,037 | 2,271 | 30.27% |
| XOM240628P00111000 | 2024-06-26 3:45PM EDT | 111.00 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 5,196 | 4,204 | 27.54% |
| XOM240628P00112000 | 2024-06-26 3:55PM EDT | 112.00 | 0.10 | 0.09 | 0.17 | -0.18 | -64.29% | 1,034 | 1,418 | 27.15% |
| XOM240628P00113000 | 2024-06-26 3:57PM EDT | 113.00 | 0.22 | 0.20 | 0.30 | -0.32 | -59.26% | 2,041 | 983 | 24.41% |
| XOM240628P00114000 | 2024-06-26 3:59PM EDT | 114.00 | 0.50 | 0.43 | 0.54 | -0.40 | -44.44% | 1,557 | 604 | 21.53% |
| XOM240628P00115000 | 2024-06-26 3:59PM EDT | 115.00 | 1.00 | 0.98 | 1.14 | -0.44 | -30.56% | 475 | 799 | 23.93% |
| XOM240628P00116000 | 2024-06-26 3:58PM EDT | 116.00 | 1.65 | 0.00 | 1.97 | -0.27 | -14.06% | 57 | 91 | 28.71% |
| XOM240628P00117000 | 2024-06-26 3:58PM EDT | 117.00 | 2.60 | 2.24 | 2.85 | -0.09 | -3.35% | 64 | 52 | 32.32% |
| XOM240628P00118000 | 2024-06-25 3:47PM EDT | 118.00 | 3.70 | 1.42 | 4.65 | -0.20 | -5.13% | 17 | 15 | 71.34% |
| XOM240628P00119000 | 2024-06-24 9:40AM EDT | 119.00 | 6.73 | 2.55 | 6.00 | 0.00 | - | 1 | 0 | 92.68% |
| XOM240628P00120000 | 2024-06-26 1:47PM EDT | 120.00 | 5.55 | 3.55 | 6.60 | -1.74 | -23.87% | 6 | 11 | 87.21% |
| XOM240628P00121000 | 2024-06-17 10:50AM EDT | 121.00 | 12.00 | 4.40 | 8.60 | 0.00 | - | 7 | 0 | 131.54% |
| XOM240628P00122000 | 2024-06-20 2:32PM EDT | 122.00 | 10.10 | 5.55 | 7.75 | 0.00 | - | 15 | 4 | 58.79% |
| XOM240628P00123000 | 2024-06-03 9:41AM EDT | 123.00 | 7.27 | 6.40 | 10.00 | 0.00 | - | 2 | 0 | 126.95% |
| XOM240628P00124000 | 2024-06-03 3:45PM EDT | 124.00 | 10.00 | 7.40 | 9.85 | 0.00 | - | 10 | 0 | 78.32% |
| XOM240628P00125000 | 2024-06-06 12:45PM EDT | 125.00 | 11.86 | 8.40 | 11.80 | 0.00 | - | 14 | 0 | 134.13% |
| XOM240628P00127000 | 2024-06-07 2:10PM EDT | 127.00 | 13.52 | 10.55 | 13.70 | 0.00 | - | 4 | 0 | 143.95% |
| XOM240628P00129000 | 2024-05-16 12:36PM EDT | 129.00 | 10.70 | 19.45 | 20.20 | 0.00 | - | - | 0 | 307.91% |
© 2024 Yahoo. Todos os direitos reservados.