Mercado fechado
BOVESPA
119.567,53 -368,49 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.275,65 -700,24 (-1,32%) PETROLEO CRU
77,86 -0,76 (-0,97%) OURO
2.320,40 +2,40 (+0,10%) Bitcoin USD
66.686,69 -1.632,59 (-2,39%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Preço de exercício:90.00
Opções de comprapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240614C00090000 | 2024-06-10 3:17PM EDT | 2024-06-14 | 23.12 | 19.40 | 21.25 | 0.00 | - | 10 | 6 | 239.06% |
| XOM240621C00090000 | 2024-06-13 3:55PM EDT | 2024-06-21 | 20.25 | 19.95 | 22.35 | -0.50 | -2.41% | 20 | 329 | 119.14% |
| XOM240628C00090000 | 2024-06-10 3:16PM EDT | 2024-06-28 | 23.46 | 20.15 | 20.50 | 0.00 | - | 1 | 2 | 61.72% |
| XOM240705C00090000 | 2024-06-12 10:30AM EDT | 2024-07-05 | 22.75 | 20.25 | 20.60 | 0.00 | - | 2 | 10 | 54.39% |
| XOM240719C00090000 | 2024-06-05 3:16PM EDT | 2024-07-19 | 23.80 | 20.50 | 20.85 | 0.00 | - | 3 | 175 | 51.22% |
| XOM240816C00090000 | 2024-06-13 2:23PM EDT | 2024-08-16 | 21.55 | 19.05 | 23.25 | -1.21 | -5.32% | 26 | 6 | 61.80% |
| XOM240920C00090000 | 2024-06-07 9:34AM EDT | 2024-09-20 | 24.20 | 20.90 | 21.35 | 0.00 | - | 2 | 633 | 35.65% |
| XOM241018C00090000 | 2024-06-10 10:58AM EDT | 2024-10-18 | 24.91 | 21.15 | 21.65 | 0.00 | - | 5 | 156 | 33.69% |
| XOM241220C00090000 | 2024-06-05 11:27AM EDT | 2024-12-20 | 23.90 | 20.95 | 22.40 | 0.00 | - | 1 | 213 | 31.65% |
| XOM250117C00090000 | 2024-06-12 2:12PM EDT | 2025-01-17 | 23.23 | 22.15 | 24.45 | 0.00 | - | 7 | 2,269 | 38.61% |
| XOM250321C00090000 | 2024-06-13 10:21AM EDT | 2025-03-21 | 23.14 | 21.90 | 24.05 | -3.31 | -12.51% | 1 | 35 | 32.53% |
| XOM250620C00090000 | 2024-06-04 9:45AM EDT | 2025-06-20 | 25.25 | 23.05 | 24.50 | 0.00 | - | 3 | 905 | 29.70% |
| XOM251219C00090000 | 2024-06-04 10:59AM EDT | 2025-12-19 | 26.96 | 25.05 | 25.95 | 0.00 | - | 2 | 198 | 27.99% |
| XOM260116C00090000 | 2024-06-13 2:48PM EDT | 2026-01-16 | 25.83 | 25.05 | 25.85 | -1.46 | -5.35% | 50 | 737 | 27.06% |
| XOM261218C00090000 | 2024-06-12 2:55PM EDT | 2026-12-18 | 27.95 | 26.10 | 29.55 | 0.00 | - | 33 | 307 | 28.38% |
Opções de vendapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240614P00090000 | 2024-06-06 3:17PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.57 | 0.00 | - | 53 | 68 | 239.06% |
| XOM240621P00090000 | 2024-06-13 2:36PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 5,619 | 53.91% |
| XOM240628P00090000 | 2024-06-13 12:55PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 25 | 7 | 45.70% |
| XOM240705P00090000 | 2024-06-12 10:55AM EDT | 2024-07-05 | 0.02 | 0.01 | 0.14 | 0.00 | - | 5 | 7 | 44.53% |
| XOM240712P00090000 | 2024-06-04 3:26PM EDT | 2024-07-12 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 43.26% |
| XOM240719P00090000 | 2024-06-13 2:34PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.10 | 0.00 | - | 19 | 1,982 | 32.81% |
| XOM240816P00090000 | 2024-06-13 2:02PM EDT | 2024-08-16 | 0.18 | 0.14 | 0.30 | +0.02 | +12.50% | 100 | 38 | 30.23% |
| XOM240920P00090000 | 2024-06-13 3:03PM EDT | 2024-09-20 | 0.34 | 0.35 | 0.38 | +0.01 | +3.03% | 51 | 5,124 | 25.59% |
| XOM241018P00090000 | 2024-06-13 10:47AM EDT | 2024-10-18 | 0.51 | 0.50 | 0.62 | +0.08 | +18.60% | 25 | 439 | 25.42% |
| XOM241220P00090000 | 2024-06-13 3:58PM EDT | 2024-12-20 | 1.10 | 1.05 | 1.25 | +0.29 | +35.80% | 114 | 1,813 | 25.37% |
| XOM250117P00090000 | 2024-06-13 3:26PM EDT | 2025-01-17 | 1.20 | 1.20 | 1.35 | +0.06 | +5.26% | 28 | 4,228 | 24.28% |
| XOM250321P00090000 | 2024-06-13 3:45PM EDT | 2025-03-21 | 1.79 | 1.72 | 1.90 | +0.34 | +23.45% | 10 | 194 | 24.02% |
| XOM250620P00090000 | 2024-06-13 3:56PM EDT | 2025-06-20 | 2.50 | 2.45 | 2.67 | +0.10 | +4.17% | 3 | 928 | 23.77% |
| XOM251219P00090000 | 2024-06-12 10:48AM EDT | 2025-12-19 | 3.82 | 3.95 | 4.30 | 0.00 | - | 50 | 1,356 | 23.95% |
| XOM260116P00090000 | 2024-06-07 11:50AM EDT | 2026-01-16 | 3.70 | 4.10 | 4.45 | 0.00 | - | 1 | 1,733 | 23.75% |
| XOM261218P00090000 | 2024-06-11 12:27PM EDT | 2026-12-18 | 6.20 | 6.00 | 6.75 | 0.00 | - | 53 | 109 | 23.36% |
© 2024 Yahoo. Todos os direitos reservados.