Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.607,45 -554,79 (-0,81%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:140.00
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240607C00140000 | 2024-05-23 11:26AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 10 | 56.25% |
| XOM240614C00140000 | 2024-05-21 10:08AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 36.72% |
| XOM240621C00140000 | 2024-05-31 10:36AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 10,292 | 29.88% |
| XOM240628C00140000 | 2024-05-15 12:58PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 1 | 32.72% |
| XOM240719C00140000 | 2024-05-31 10:39AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.05 | 0.00 | - | 102 | 2,432 | 21.97% |
| XOM240816C00140000 | 2024-05-31 2:28PM EDT | 2024-08-16 | 0.12 | 0.12 | 0.15 | +0.02 | +20.00% | 6 | 118 | 20.75% |
| XOM240920C00140000 | 2024-05-31 3:38PM EDT | 2024-09-20 | 0.29 | 0.30 | 0.34 | +0.07 | +31.82% | 12 | 6,353 | 20.12% |
| XOM241018C00140000 | 2024-05-29 9:45AM EDT | 2024-10-18 | 0.37 | 0.56 | 0.76 | 0.00 | - | 2 | 2,593 | 21.75% |
| XOM241220C00140000 | 2024-05-31 10:47AM EDT | 2024-12-20 | 1.15 | 1.23 | 1.49 | +0.23 | +25.00% | 3 | 1,264 | 21.97% |
| XOM250117C00140000 | 2024-05-31 9:37AM EDT | 2025-01-17 | 1.25 | 1.59 | 1.70 | +0.07 | +5.93% | 1 | 5,023 | 21.50% |
| XOM250321C00140000 | 2024-05-29 1:36PM EDT | 2025-03-21 | 2.16 | 2.35 | 2.55 | +0.49 | +29.34% | 2 | 179 | 22.02% |
| XOM250620C00140000 | 2024-05-31 3:41PM EDT | 2025-06-20 | 3.55 | 3.60 | 5.80 | +0.60 | +20.34% | 31 | 1,769 | 27.48% |
| XOM251219C00140000 | 2024-05-20 12:13PM EDT | 2025-12-19 | 6.70 | 4.85 | 8.10 | 0.00 | - | 5 | 215 | 26.96% |
| XOM260116C00140000 | 2024-05-31 1:14PM EDT | 2026-01-16 | 6.00 | 6.05 | 6.65 | +1.00 | +20.00% | 1 | 1,922 | 23.69% |
| XOM261218C00140000 | 2024-05-30 2:02PM EDT | 2026-12-18 | 8.55 | 7.55 | 12.45 | 0.00 | - | 6 | 157 | 27.08% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00140000 | 2024-05-21 2:58PM EDT | 2024-06-21 | 22.10 | 22.35 | 25.00 | 0.00 | - | 257 | 0 | 59.42% |
| XOM240719P00140000 | 2024-05-30 3:53PM EDT | 2024-07-19 | 26.25 | 20.60 | 23.05 | 0.00 | - | 4 | 4 | 29.88% |
| XOM240920P00140000 | 2024-05-30 2:50PM EDT | 2024-09-20 | 25.69 | 20.90 | 25.00 | 0.00 | - | 14 | 15 | 34.13% |
| XOM241018P00140000 | 2024-05-15 10:01AM EDT | 2024-10-18 | 23.65 | 22.10 | 25.00 | 0.00 | - | 1 | 1 | 30.53% |
| XOM241220P00140000 | 2024-02-05 12:43PM EDT | 2024-12-20 | 39.48 | 31.35 | 34.80 | 0.00 | - | - | 0 | 51.81% |
| PXD250117P00140000 | 2024-04-15 2:25PM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| XOM250620P00140000 | 2024-04-22 3:33PM EDT | 2025-06-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XOM251219P00140000 | 2023-11-13 12:08PM EDT | 2025-12-19 | 36.80 | 40.75 | 42.45 | 0.00 | - | 2 | 70 | 47.27% |
| XOM260116P00140000 | 2024-05-08 3:58PM EDT | 2026-01-16 | 26.40 | 23.70 | 25.40 | 0.00 | - | 1 | 6 | 15.77% |
| XOM261218P00140000 | 2024-02-15 3:43PM EDT | 2026-12-18 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 25.50% |
© 2024 Yahoo. Todos os direitos reservados.