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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240705C00125000 | 2024-06-27 9:58AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.16 | 0.00 | - | 3 | 319 | 37.99% |
| XOM240712C00125000 | 2024-06-28 1:05PM EDT | 2024-07-12 | 0.05 | 0.03 | 0.49 | +0.03 | +150.00% | 1 | 40 | 35.65% |
| XOM240719C00125000 | 2024-06-28 3:48PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.13 | +0.01 | +9.09% | 154 | 16,203 | 21.00% |
| XOM240726C00125000 | 2024-06-28 3:02PM EDT | 2024-07-26 | 0.18 | 0.16 | 0.29 | +0.01 | +5.88% | 104 | 248 | 21.85% |
| XOM240802C00125000 | 2024-06-28 12:49PM EDT | 2024-08-02 | 0.43 | 0.28 | 1.68 | +0.07 | +19.44% | 6 | 116 | 35.03% |
| XOM240816C00125000 | 2024-06-28 3:23PM EDT | 2024-08-16 | 0.57 | 0.50 | 0.62 | +0.03 | +5.56% | 708 | 5,024 | 20.47% |
| XOM240920C00125000 | 2024-06-28 3:46PM EDT | 2024-09-20 | 1.12 | 1.15 | 1.22 | -0.07 | -5.88% | 364 | 11,103 | 19.83% |
| XOM241018C00125000 | 2024-06-28 3:57PM EDT | 2024-10-18 | 1.75 | 1.78 | 1.84 | +0.05 | +2.94% | 311 | 4,920 | 20.38% |
| XOM241220C00125000 | 2024-06-28 2:56PM EDT | 2024-12-20 | 3.15 | 2.82 | 3.20 | +0.05 | +1.61% | 58 | 9,085 | 21.34% |
| XOM250117C00125000 | 2024-06-28 3:14PM EDT | 2025-01-17 | 3.70 | 3.65 | 4.20 | 0.00 | - | 107 | 15,120 | 23.02% |
| XOM250321C00125000 | 2024-06-28 3:22PM EDT | 2025-03-21 | 4.80 | 4.00 | 5.25 | +0.11 | +2.35% | 224 | 1,063 | 22.97% |
| XOM250620C00125000 | 2024-06-28 3:56PM EDT | 2025-06-20 | 6.31 | 5.55 | 7.20 | +0.06 | +0.96% | 94 | 7,062 | 24.27% |
| XOM251219C00125000 | 2024-06-28 11:36AM EDT | 2025-12-19 | 9.29 | 7.80 | 10.45 | +0.87 | +10.33% | 9 | 690 | 25.66% |
| XOM260116C00125000 | 2024-06-28 2:34PM EDT | 2026-01-16 | 9.25 | 9.10 | 9.65 | +0.15 | +1.65% | 128 | 10,439 | 23.61% |
| XOM261218C00125000 | 2024-06-25 11:30AM EDT | 2026-12-18 | 14.85 | 10.50 | 15.50 | 0.00 | - | 2 | 388 | 26.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240719P00125000 | 2024-06-26 2:53PM EDT | 2024-07-19 | 10.49 | 8.00 | 12.00 | 0.00 | - | 2 | 33 | 50.22% |
| XOM240816P00125000 | 2024-06-26 11:19AM EDT | 2024-08-16 | 11.54 | 8.40 | 11.90 | 0.00 | - | 10 | 13 | 32.15% |
| XOM240920P00125000 | 2024-06-27 1:42PM EDT | 2024-09-20 | 11.37 | 9.50 | 12.35 | 0.00 | - | 6 | 8,574 | 27.01% |
| XOM241018P00125000 | 2024-06-28 12:05PM EDT | 2024-10-18 | 10.75 | 10.90 | 11.25 | -0.77 | -6.68% | 3 | 158 | 18.01% |
| XOM241220P00125000 | 2024-06-25 12:54PM EDT | 2024-12-20 | 12.90 | 10.85 | 13.85 | 0.00 | - | 4 | 472 | 24.04% |
| XOM250117P00125000 | 2024-06-28 12:33PM EDT | 2025-01-17 | 11.85 | 11.20 | 14.30 | -0.63 | -5.05% | 23 | 4,853 | 23.74% |
| XOM250321P00125000 | 2024-06-27 12:29PM EDT | 2025-03-21 | 13.75 | 12.10 | 14.35 | 0.00 | - | 4 | 93 | 20.88% |
| XOM250620P00125000 | 2024-06-28 12:33PM EDT | 2025-06-20 | 13.75 | 13.10 | 16.20 | -0.55 | -3.85% | 23 | 4,527 | 22.31% |
| XOM251219P00125000 | 2024-06-06 11:11AM EDT | 2025-12-19 | 17.15 | 14.75 | 18.50 | 0.00 | - | 2 | 1,893 | 22.38% |
| XOM260116P00125000 | 2024-06-27 12:48PM EDT | 2026-01-16 | 16.62 | 15.15 | 17.50 | 0.00 | - | 6 | 5,030 | 20.04% |
| XOM261218P00125000 | 2024-04-09 11:41AM EDT | 2026-12-18 | 17.62 | 16.60 | 19.20 | 0.00 | - | 1 | 26 | 18.28% |
© 2024 Yahoo. Todos os direitos reservados.