Mercado fechado

Exxon Mobil Corporation (XOM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
115,12+0,22 (+0,19%)
No fechamento: 04:02PM EDT
115,17 +0,05 (+0,04%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:110.00
Opções de comprapara5 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM240705C001100002024-06-28 3:23PM EDT2024-07-055.193.106.70+0.01+0.19%9167557.45%
XOM240712C001100002024-06-28 2:18PM EDT2024-07-125.665.457.35+0.48+9.27%13526649.10%
XOM240719C001100002024-06-28 3:19PM EDT2024-07-195.715.756.00+0.06+1.06%1105,37525.10%
XOM240726C001100002024-06-28 3:48PM EDT2024-07-266.255.956.70+0.70+12.61%611228.72%
XOM240802C001100002024-06-28 3:09PM EDT2024-08-026.455.906.950.00-939127.78%
XOM240816C001100002024-06-28 3:58PM EDT2024-08-166.956.857.60-0.05-0.71%911,58827.93%
PXD240920C001100002024-05-02 10:30AM EDT2024-09-20161.200.000.000.00-200.00%
XOM241018C001100002024-06-28 2:44PM EDT2024-10-188.508.308.90+0.30+3.66%5598824.12%
XOM241220C001100002024-06-28 12:16PM EDT2024-12-2010.7310.0011.15+0.98+10.05%3701,55226.86%
XOM250117C001100002024-06-28 3:33PM EDT2025-01-1710.6010.6511.25-0.05-0.47%265,86525.24%
XOM250321C001100002024-06-28 10:19AM EDT2025-03-2112.4511.8012.40+0.85+7.33%3151425.15%
XOM250620C001100002024-06-28 1:42PM EDT2025-06-2013.6012.3014.70+0.51+3.90%622,86727.01%
XOM251219C001100002024-06-26 9:47AM EDT2025-12-1915.1014.7518.500.00-158529.11%
XOM260116C001100002024-06-28 1:07PM EDT2026-01-1616.8015.1017.00+1.06+6.73%91,05425.64%
XOM261218C001100002024-06-28 9:41AM EDT2026-12-1820.1018.3022.00+1.95+10.74%660927.57%
Opções de vendapara5 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM240705P001100002024-06-28 3:58PM EDT2024-07-050.080.050.08-0.04-33.33%21378820.90%
XOM240712P001100002024-06-28 3:31PM EDT2024-07-120.260.090.50-0.07-21.21%12325124.56%
XOM240719P001100002024-06-28 3:54PM EDT2024-07-190.500.370.500.00-35320,18020.07%
XOM240726P001100002024-06-28 1:22PM EDT2024-07-260.600.461.18-0.24-28.57%2726324.84%
XOM240802P001100002024-06-28 2:18PM EDT2024-08-020.880.591.05-0.22-20.00%258521.05%
XOM240816P001100002024-06-28 3:49PM EDT2024-08-161.621.511.58+0.05+3.18%3805,59021.72%
XOM240920P001100002024-06-28 3:37PM EDT2024-09-202.332.172.27+0.01+0.43%5014,41620.25%
XOM241018P001100002024-06-28 9:40AM EDT2024-10-182.792.702.78-0.21-7.00%303,36119.81%
XOM241220P001100002024-06-28 2:38PM EDT2024-12-204.153.654.20-0.25-5.68%261,53420.73%
XOM250117P001100002024-06-27 3:37PM EDT2025-01-174.404.104.65-0.20-4.35%111,49120.67%
XOM250321P001100002024-06-26 1:18PM EDT2025-03-215.744.656.150.00-11,39122.13%
XOM250620P001100002024-06-26 3:32PM EDT2025-06-206.906.257.650.00-41,88622.58%
XOM251219P001100002024-06-24 9:56AM EDT2025-12-199.537.2510.200.00-239323.18%
XOM260116P001100002024-06-28 1:23PM EDT2026-01-168.758.0010.15-0.45-4.89%11,71622.50%
XOM261218P001100002024-06-14 10:31AM EDT2026-12-1814.409.5014.500.00-205924.15%