Mercado fechará em 5 h 17 min
BOVESPA
128.120,38 -163,23 (-0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.696,22 +234,05 (+0,41%) PETROLEO CRU
79,21 -0,02 (-0,03%) OURO
2.408,50 +23,00 (+0,96%) Bitcoin USD
66.375,56 +184,87 (+0,28%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:43AM EDT. Mercado aberto.
Preço de exercício:100.00
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00100000 | 2024-05-15 1:37PM EDT | 2024-05-17 | 18.46 | 18.65 | 18.75 | 0.00 | - | 12 | 34 | 184.38% |
| XOM240524C00100000 | 2024-05-13 3:14PM EDT | 2024-05-24 | 18.15 | 18.80 | 19.00 | 0.00 | - | 10 | 0 | 76.76% |
| XOM240621C00100000 | 2024-05-15 3:55PM EDT | 2024-06-21 | 19.20 | 19.10 | 19.35 | 0.00 | - | 4 | 198 | 44.36% |
| XOM240719C00100000 | 2024-05-16 2:24PM EDT | 2024-07-19 | 18.85 | 19.60 | 19.90 | 0.00 | - | 7 | 1,994 | 38.98% |
| XOM240816C00100000 | 2024-05-15 2:34PM EDT | 2024-08-16 | 19.80 | 19.25 | 19.90 | 0.00 | - | 4 | 14 | 32.51% |
| XOM240920C00100000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 18.95 | 20.20 | 20.50 | 0.00 | - | 21 | 2,393 | 31.45% |
| XOM241018C00100000 | 2024-05-15 9:52AM EDT | 2024-10-18 | 18.48 | 20.60 | 21.00 | 0.00 | - | 2 | 140 | 31.07% |
| XOM241220C00100000 | 2024-05-17 9:59AM EDT | 2024-12-20 | 21.60 | 21.45 | 21.85 | -0.17 | -0.78% | 3 | 1,330 | 29.68% |
| XOM250117C00100000 | 2024-05-16 3:03PM EDT | 2025-01-17 | 21.27 | 21.85 | 22.00 | 0.00 | - | 54 | 4,677 | 28.49% |
| XOM250321C00100000 | 2024-05-15 2:25PM EDT | 2025-03-21 | 22.70 | 22.70 | 23.05 | 0.00 | - | 10 | 113 | 28.76% |
| XOM250620C00100000 | 2024-05-16 3:58PM EDT | 2025-06-20 | 23.50 | 21.80 | 24.10 | 0.00 | - | 1 | 581 | 28.08% |
| XOM251219C00100000 | 2024-05-09 1:22PM EDT | 2025-12-19 | 24.56 | 24.50 | 26.65 | 0.00 | - | 4 | 706 | 28.67% |
| XOM260116C00100000 | 2024-05-16 11:55AM EDT | 2026-01-16 | 26.25 | 25.85 | 27.45 | 0.00 | - | 5 | 506 | 29.61% |
| XOM261218C00100000 | 2024-05-15 12:40PM EDT | 2026-12-18 | 28.05 | 26.20 | 30.85 | 0.00 | - | 8 | 334 | 29.16% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00100000 | 2024-05-15 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 16,726 | 50.00% |
| XOM240524P00100000 | 2024-05-16 11:32AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 261 | 47.66% |
| XOM240531P00100000 | 2024-05-16 1:00PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 682 | 37.89% |
| XOM240607P00100000 | 2024-05-16 1:07PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | 0.00 | - | 325 | 433 | 32.42% |
| XOM240614P00100000 | 2024-05-14 9:38AM EDT | 2024-06-14 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 2 | 29.69% |
| XOM240621P00100000 | 2024-05-16 1:43PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.08 | -0.01 | -11.11% | 1 | 13,061 | 27.15% |
| XOM240719P00100000 | 2024-05-16 2:45PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.15 | 0.00 | - | 42 | 2,315 | 22.66% |
| XOM240816P00100000 | 2024-05-14 1:20PM EDT | 2024-08-16 | 0.33 | 0.34 | 0.58 | -0.08 | -19.51% | 10 | 1 | 25.32% |
| XOM240920P00100000 | 2024-05-16 1:04PM EDT | 2024-09-20 | 0.59 | 0.54 | 0.56 | 0.00 | - | 292 | 4,020 | 21.36% |
| XOM241018P00100000 | 2024-05-16 3:39PM EDT | 2024-10-18 | 0.84 | 0.73 | 0.77 | 0.00 | - | 44 | 1,658 | 21.05% |
| XOM241220P00100000 | 2024-05-16 3:41PM EDT | 2024-12-20 | 1.57 | 1.44 | 1.48 | 0.00 | - | 14 | 4,526 | 21.72% |
| XOM250117P00100000 | 2024-05-16 3:57PM EDT | 2025-01-17 | 1.77 | 1.64 | 1.69 | 0.00 | - | 131 | 13,354 | 21.41% |
| XOM250321P00100000 | 2024-05-16 2:43PM EDT | 2025-03-21 | 2.56 | 2.35 | 2.45 | 0.00 | - | 1 | 109 | 21.97% |
| XOM250620P00100000 | 2024-05-15 2:25PM EDT | 2025-06-20 | 3.32 | 3.20 | 3.35 | 0.00 | - | 11 | 3,831 | 22.03% |
| XOM251219P00100000 | 2024-05-17 10:12AM EDT | 2025-12-19 | 4.90 | 4.80 | 5.00 | -0.23 | -4.48% | 2 | 1,923 | 22.06% |
| XOM260116P00100000 | 2024-05-16 1:10PM EDT | 2026-01-16 | 5.30 | 5.00 | 5.25 | 0.00 | - | 29 | 2,510 | 22.09% |
| XOM261218P00100000 | 2024-05-15 11:06AM EDT | 2026-12-18 | 7.50 | 5.95 | 9.85 | 0.00 | - | 4 | 290 | 25.31% |
© 2024 Yahoo. Todos os direitos reservados.