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
60.929,02 +280,66 (+0,46%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240705C00120000 | 2024-06-28 3:57PM EDT | 2024-07-05 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 672 | 1,178 | 20.22% |
| XOM240712C00120000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 0.27 | 0.26 | 0.31 | -0.04 | -12.90% | 235 | 808 | 19.39% |
| XOM240719C00120000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 0.50 | 0.50 | 0.68 | -0.05 | -9.09% | 1,107 | 17,800 | 20.97% |
| XOM240726C00120000 | 2024-06-28 2:56PM EDT | 2024-07-26 | 0.75 | 0.40 | 1.17 | -0.08 | -9.64% | 208 | 881 | 23.10% |
| XOM240802C00120000 | 2024-06-28 3:16PM EDT | 2024-08-02 | 1.19 | 1.03 | 1.55 | -0.01 | -0.83% | 172 | 496 | 23.80% |
| XOM240816C00120000 | 2024-06-28 3:57PM EDT | 2024-08-16 | 1.51 | 1.57 | 1.63 | -0.04 | -2.58% | 4,887 | 15,641 | 20.66% |
| XOM240920C00120000 | 2024-06-28 3:57PM EDT | 2024-09-20 | 2.37 | 2.45 | 2.50 | -0.08 | -3.27% | 2,814 | 14,395 | 20.13% |
| XOM241018C00120000 | 2024-06-28 3:42PM EDT | 2024-10-18 | 3.27 | 3.25 | 3.40 | +0.11 | +3.48% | 132 | 7,197 | 21.18% |
| XOM241220C00120000 | 2024-06-28 3:16PM EDT | 2024-12-20 | 4.80 | 4.50 | 5.00 | 0.00 | - | 260 | 7,303 | 22.12% |
| XOM250117C00120000 | 2024-06-28 3:38PM EDT | 2025-01-17 | 5.55 | 5.45 | 5.60 | +0.11 | +2.02% | 1,432 | 13,494 | 22.32% |
| XOM250321C00120000 | 2024-06-28 1:06PM EDT | 2025-03-21 | 7.05 | 6.55 | 7.30 | +0.54 | +8.29% | 109 | 1,661 | 23.87% |
| XOM250620C00120000 | 2024-06-28 10:06AM EDT | 2025-06-20 | 8.50 | 8.20 | 9.15 | +0.50 | +6.25% | 6 | 3,806 | 24.69% |
| XOM251219C00120000 | 2024-06-28 2:17PM EDT | 2025-12-19 | 11.05 | 9.50 | 12.50 | +2.15 | +24.16% | 40 | 5,576 | 26.09% |
| XOM260116C00120000 | 2024-06-28 3:14PM EDT | 2026-01-16 | 11.33 | 11.15 | 12.60 | +0.23 | +2.07% | 101 | 5,740 | 25.61% |
| XOM261218C00120000 | 2024-06-28 3:34PM EDT | 2026-12-18 | 14.65 | 12.50 | 17.25 | -0.38 | -2.53% | 29 | 414 | 26.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240705P00120000 | 2024-06-28 9:38AM EDT | 2024-07-05 | 3.90 | 3.10 | 6.70 | -1.85 | -32.17% | 5 | 116 | 58.06% |
| XOM240712P00120000 | 2024-06-28 3:40PM EDT | 2024-07-12 | 5.10 | 4.00 | 7.00 | -0.88 | -14.72% | 4 | 10 | 44.73% |
| XOM240719P00120000 | 2024-06-28 3:34PM EDT | 2024-07-19 | 5.45 | 4.30 | 6.20 | -0.40 | -6.84% | 47 | 961 | 28.30% |
| XOM240726P00120000 | 2024-06-26 1:47PM EDT | 2024-07-26 | 5.88 | 5.05 | 6.30 | 0.00 | - | 2 | 3 | 25.44% |
| XOM240816P00120000 | 2024-06-28 3:27PM EDT | 2024-08-16 | 6.45 | 4.95 | 7.45 | -0.50 | -7.19% | 38 | 731 | 26.82% |
| XOM240920P00120000 | 2024-06-28 3:27PM EDT | 2024-09-20 | 7.03 | 6.80 | 7.15 | -0.17 | -2.36% | 7 | 6,628 | 19.02% |
| XOM241018P00120000 | 2024-06-28 1:13PM EDT | 2024-10-18 | 7.15 | 7.15 | 7.80 | -0.75 | -9.49% | 21 | 789 | 19.21% |
| XOM241220P00120000 | 2024-06-28 9:47AM EDT | 2024-12-20 | 8.40 | 6.90 | 9.90 | -0.71 | -7.79% | 7 | 738 | 22.21% |
| XOM250117P00120000 | 2024-06-28 10:58AM EDT | 2025-01-17 | 8.75 | 7.75 | 9.25 | -1.05 | -10.71% | 8 | 8,046 | 18.68% |
| XOM250321P00120000 | 2024-06-28 1:00PM EDT | 2025-03-21 | 9.90 | 9.85 | 11.00 | -0.45 | -4.35% | 1 | 610 | 20.86% |
| XOM250620P00120000 | 2024-06-27 3:19PM EDT | 2025-06-20 | 11.55 | 9.90 | 12.70 | 0.00 | - | 2 | 2,493 | 21.78% |
| XOM251219P00120000 | 2024-06-20 2:23PM EDT | 2025-12-19 | 14.79 | 11.85 | 14.60 | 0.00 | - | 4 | 288 | 21.14% |
| XOM260116P00120000 | 2024-06-21 9:56AM EDT | 2026-01-16 | 15.10 | 11.95 | 14.50 | 0.00 | - | 80 | 257 | 20.44% |
| XOM261218P00120000 | 2024-06-24 9:35AM EDT | 2026-12-18 | 17.97 | 14.00 | 19.00 | 0.00 | - | 1 | 359 | 22.44% |
© 2024 Yahoo. Todos os direitos reservados.