Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.906,02 +194,68 (+0,32%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Preço de exercício:105.00
Opções de comprapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240705C00105000 | 2024-06-24 3:53PM EDT | 2024-07-05 | 9.52 | 8.10 | 12.10 | 0.00 | - | 30 | 114 | 93.16% |
| XOM240712C00105000 | 2024-06-28 9:45AM EDT | 2024-07-12 | 11.50 | 8.30 | 12.30 | +2.22 | +23.92% | 4 | 7 | 68.85% |
| XOM240719C00105000 | 2024-06-28 3:26PM EDT | 2024-07-19 | 10.05 | 8.45 | 12.50 | +0.30 | +3.08% | 19 | 2,552 | 58.59% |
| XOM240726C00105000 | 2024-06-17 11:12AM EDT | 2024-07-26 | 5.89 | 9.00 | 12.60 | 0.00 | - | - | 2 | 51.76% |
| XOM240802C00105000 | 2024-06-20 11:14AM EDT | 2024-08-02 | 8.30 | 8.80 | 13.00 | 0.00 | - | 1 | 1 | 49.88% |
| XOM240816C00105000 | 2024-06-28 10:50AM EDT | 2024-08-16 | 11.54 | 9.10 | 12.80 | +0.39 | +3.50% | 6 | 150 | 40.65% |
| XOM240920C00105000 | 2024-06-28 3:55PM EDT | 2024-09-20 | 11.20 | 9.55 | 12.30 | -0.30 | -2.61% | 11 | 3,429 | 28.10% |
| XOM241018C00105000 | 2024-06-26 3:27PM EDT | 2024-10-18 | 12.05 | 11.30 | 13.50 | 0.00 | - | 2 | 424 | 30.30% |
| XOM241220C00105000 | 2024-06-28 10:34AM EDT | 2024-12-20 | 13.80 | 13.50 | 14.55 | +0.60 | +4.55% | 3 | 1,654 | 28.19% |
| XOM250117C00105000 | 2024-06-28 3:27PM EDT | 2025-01-17 | 14.05 | 14.10 | 14.60 | +0.55 | +4.07% | 1 | 7,516 | 26.34% |
| XOM250321C00105000 | 2024-06-28 10:33AM EDT | 2025-03-21 | 15.35 | 13.55 | 16.20 | +0.60 | +4.07% | 11 | 250 | 27.72% |
| XOM250620C00105000 | 2024-06-28 10:19AM EDT | 2025-06-20 | 16.65 | 15.45 | 18.00 | +0.95 | +6.05% | 10 | 1,983 | 28.38% |
| XOM251219C00105000 | 2024-06-27 2:32PM EDT | 2025-12-19 | 18.35 | 17.70 | 19.60 | 0.00 | - | 3 | 2,518 | 26.28% |
| XOM260116C00105000 | 2024-06-28 1:20PM EDT | 2026-01-16 | 19.50 | 19.00 | 19.70 | +1.20 | +6.56% | 1 | 1,272 | 25.81% |
| XOM261218C00105000 | 2024-06-14 3:45PM EDT | 2026-12-18 | 18.16 | 20.45 | 24.50 | 0.00 | - | 4 | 202 | 27.75% |
Opções de vendapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240705P00105000 | 2024-06-27 3:56PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.14 | 0.00 | - | 2 | 126 | 41.11% |
| XOM240712P00105000 | 2024-06-27 9:52AM EDT | 2024-07-12 | 0.12 | 0.00 | 0.21 | 0.00 | - | 5 | 73 | 31.74% |
| XOM240719P00105000 | 2024-06-28 2:51PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.13 | -0.07 | -38.89% | 146 | 6,579 | 23.39% |
| XOM240726P00105000 | 2024-06-28 2:54PM EDT | 2024-07-26 | 0.21 | 0.11 | 0.49 | -0.04 | -16.00% | 14 | 142 | 27.98% |
| XOM240802P00105000 | 2024-06-28 3:54PM EDT | 2024-08-02 | 0.35 | 0.05 | 0.61 | -0.06 | -14.63% | 152 | 88 | 26.73% |
| XOM240816P00105000 | 2024-06-28 3:41PM EDT | 2024-08-16 | 0.62 | 0.60 | 0.67 | -0.04 | -6.06% | 460 | 2,662 | 23.27% |
| XOM240920P00105000 | 2024-06-28 3:52PM EDT | 2024-09-20 | 1.19 | 1.04 | 1.39 | +0.02 | +1.71% | 713 | 7,541 | 23.12% |
| XOM241018P00105000 | 2024-06-28 12:03PM EDT | 2024-10-18 | 1.46 | 1.34 | 1.59 | -0.22 | -13.10% | 25 | 3,504 | 21.17% |
| XOM241220P00105000 | 2024-06-28 2:32PM EDT | 2024-12-20 | 2.70 | 2.33 | 2.72 | -0.02 | -0.74% | 19 | 3,516 | 21.68% |
| PXD250117P00105000 | 2024-04-09 10:11AM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
| XOM250321P00105000 | 2024-06-28 2:31PM EDT | 2025-03-21 | 3.95 | 3.80 | 4.00 | -0.10 | -2.47% | 6 | 1,709 | 21.58% |
| XOM250620P00105000 | 2024-06-28 2:26PM EDT | 2025-06-20 | 5.00 | 4.35 | 6.35 | -0.15 | -2.91% | 3 | 8,599 | 24.62% |
| XOM251219P00105000 | 2024-06-27 2:23PM EDT | 2025-12-19 | 7.15 | 5.75 | 8.40 | 0.00 | - | 10 | 544 | 24.16% |
| XOM260116P00105000 | 2024-06-27 2:19PM EDT | 2026-01-16 | 7.25 | 6.85 | 8.35 | 0.00 | - | 28 | 987 | 23.46% |
| XOM261218P00105000 | 2024-06-28 3:25PM EDT | 2026-12-18 | 9.75 | 7.50 | 12.50 | -1.30 | -11.76% | 10 | 703 | 24.93% |
© 2024 Yahoo. Todos os direitos reservados.