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
60.904,05 +185,41 (+0,31%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240719C00095000 | 2024-06-28 12:27PM EDT | 2024-07-19 | 21.22 | 18.25 | 22.50 | +2.02 | +10.52% | 3 | 2,093 | 91.16% |
| XOM240802C00095000 | 2024-06-17 1:56PM EDT | 2024-08-02 | 14.95 | 18.50 | 22.75 | 0.00 | - | - | 10 | 73.44% |
| XOM240816C00095000 | 2024-06-14 2:20PM EDT | 2024-08-16 | 15.12 | 18.65 | 22.90 | 0.00 | - | 1 | 10 | 63.45% |
| XOM240920C00095000 | 2024-06-28 12:21PM EDT | 2024-09-20 | 21.45 | 18.75 | 23.00 | +0.85 | +4.13% | 10 | 1,082 | 49.17% |
| XOM241018C00095000 | 2024-06-26 11:20AM EDT | 2024-10-18 | 20.10 | 19.10 | 23.10 | 0.00 | - | 10 | 131 | 43.18% |
| XOM241220C00095000 | 2024-06-24 1:47PM EDT | 2024-12-20 | 20.85 | 20.45 | 22.65 | 0.00 | - | 1 | 179 | 32.32% |
| XOM250117C00095000 | 2024-06-28 3:04PM EDT | 2025-01-17 | 22.05 | 20.10 | 24.00 | +1.70 | +8.35% | 15 | 2,366 | 35.95% |
| XOM250321C00095000 | 2024-06-14 11:03AM EDT | 2025-03-21 | 17.99 | 21.75 | 23.75 | 0.00 | - | 15 | 45 | 30.48% |
| XOM250620C00095000 | 2024-06-27 10:23AM EDT | 2025-06-20 | 23.25 | 22.75 | 25.00 | 0.00 | - | 1 | 593 | 30.19% |
| XOM251219C00095000 | 2024-04-26 1:23PM EDT | 2025-12-19 | 29.12 | 23.90 | 27.45 | 0.00 | - | 4 | 164 | 30.35% |
| XOM260116C00095000 | 2024-06-26 9:36AM EDT | 2026-01-16 | 25.00 | 23.00 | 28.00 | 0.00 | - | 1 | 1,513 | 30.82% |
| XOM261218C00095000 | 2024-06-27 1:31PM EDT | 2026-12-18 | 27.27 | 26.20 | 30.50 | 0.00 | - | 30 | 165 | 28.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240705P00095000 | 2024-06-27 3:44PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 170 | 53.13% |
| XOM240712P00095000 | 2024-06-28 10:16AM EDT | 2024-07-12 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 16 | 42.19% |
| XOM240719P00095000 | 2024-06-28 2:01PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.10 | -0.01 | -33.33% | 17 | 3,272 | 41.11% |
| XOM240726P00095000 | 2024-06-26 11:25AM EDT | 2024-07-26 | 0.10 | 0.01 | 1.30 | 0.00 | - | 1 | 36 | 52.39% |
| XOM240802P00095000 | 2024-06-17 2:34PM EDT | 2024-08-02 | 0.39 | 0.00 | 1.33 | 0.00 | - | - | 4 | 57.52% |
| XOM240816P00095000 | 2024-06-28 3:54PM EDT | 2024-08-16 | 0.12 | 0.06 | 0.20 | -0.05 | -29.41% | 32 | 251 | 30.37% |
| XOM240920P00095000 | 2024-06-28 9:41AM EDT | 2024-09-20 | 0.28 | 0.19 | 0.35 | -0.04 | -12.50% | 21 | 4,217 | 26.03% |
| XOM241018P00095000 | 2024-06-25 3:56PM EDT | 2024-10-18 | 0.42 | 0.43 | 0.67 | -0.07 | -14.29% | 3 | 757 | 26.34% |
| XOM241220P00095000 | 2024-06-28 3:06PM EDT | 2024-12-20 | 1.03 | 0.99 | 1.05 | -0.06 | -5.50% | 175 | 1,982 | 23.91% |
| XOM250117P00095000 | 2024-06-27 3:20PM EDT | 2025-01-17 | 1.13 | 1.17 | 1.28 | -0.11 | -8.87% | 1 | 5,024 | 23.60% |
| XOM250321P00095000 | 2024-06-26 3:56PM EDT | 2025-03-21 | 1.84 | 1.61 | 1.96 | 0.00 | - | 66 | 240 | 23.83% |
| XOM250620P00095000 | 2024-06-24 11:28AM EDT | 2025-06-20 | 2.83 | 2.47 | 3.95 | 0.00 | - | 1 | 1,945 | 27.35% |
| XOM251219P00095000 | 2024-06-26 1:23PM EDT | 2025-12-19 | 4.15 | 2.81 | 5.60 | 0.00 | - | 4 | 2,388 | 26.34% |
| XOM260116P00095000 | 2024-06-24 10:30AM EDT | 2026-01-16 | 4.70 | 3.20 | 4.80 | 0.00 | - | 74 | 1,717 | 23.79% |
| XOM261218P00095000 | 2024-06-18 9:34AM EDT | 2026-12-18 | 7.93 | 4.50 | 9.50 | 0.00 | - | 15 | 74 | 27.27% |
© 2024 Yahoo. Todos os direitos reservados.