Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.937,50 +941,09 (+1,40%)
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:100.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240802C00100000 | 2024-06-26 12:50PM EDT | 2024-08-02 | 14.94 | 15.60 | 19.25 | 0.00 | - | - | 3 | 60.16% |
| XOM240809C00100000 | 2024-07-08 12:36PM EDT | 2024-08-09 | 13.00 | 16.05 | 19.35 | 0.00 | - | 7 | 10 | 55.57% |
| XOM240816C00100000 | 2024-07-18 3:13PM EDT | 2024-08-16 | 18.98 | 15.70 | 19.30 | 0.00 | - | 20 | 149 | 74.66% |
| XOM240920C00100000 | 2024-07-25 1:39PM EDT | 2024-09-20 | 17.89 | 15.60 | 19.00 | 0.00 | - | 22 | 2,400 | 42.99% |
| XOM241018C00100000 | 2024-07-22 10:00AM EDT | 2024-10-18 | 15.75 | 16.20 | 19.25 | 0.00 | - | 1 | 194 | 36.95% |
| XOM241220C00100000 | 2024-07-26 9:54AM EDT | 2024-12-20 | 19.35 | 19.05 | 20.00 | +3.70 | +23.64% | 1 | 1,434 | 31.85% |
| XOM250117C00100000 | 2024-07-26 9:30AM EDT | 2025-01-17 | 19.50 | 17.85 | 19.95 | -0.40 | -2.01% | 3 | 4,910 | 28.96% |
| XOM250321C00100000 | 2024-07-25 11:58AM EDT | 2025-03-21 | 19.85 | 20.20 | 20.60 | 0.00 | - | 2 | 191 | 27.33% |
| XOM250620C00100000 | 2024-07-26 9:37AM EDT | 2025-06-20 | 21.00 | 20.30 | 21.60 | +0.48 | +2.34% | 1 | 513 | 26.33% |
| XOM251219C00100000 | 2024-07-25 1:28PM EDT | 2025-12-19 | 23.40 | 21.85 | 24.50 | 0.00 | - | 3 | 672 | 27.81% |
| XOM260116C00100000 | 2024-07-26 12:32PM EDT | 2026-01-16 | 23.85 | 22.85 | 24.95 | +2.45 | +11.45% | 10 | 1,840 | 28.06% |
| XOM261218C00100000 | 2024-07-25 9:37AM EDT | 2026-12-18 | 23.50 | 23.50 | 27.40 | 0.00 | - | 1 | 734 | 26.10% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240802P00100000 | 2024-07-26 2:58PM EDT | 2024-08-02 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 137 | 200 | 54.30% |
| XOM240809P00100000 | 2024-07-11 9:47AM EDT | 2024-08-09 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 103 | 50.98% |
| XOM240816P00100000 | 2024-07-26 2:13PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.10 | 0.00 | - | 16 | 1,731 | 35.06% |
| XOM240823P00100000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 0.35 | 0.04 | 0.35 | +0.13 | +59.09% | 1 | 21 | 38.77% |
| XOM240830P00100000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 0.53 | 0.05 | 0.52 | +0.32 | +152.38% | 1 | 4 | 38.16% |
| XOM240920P00100000 | 2024-07-26 12:51PM EDT | 2024-09-20 | 0.27 | 0.23 | 0.48 | -0.06 | -18.18% | 7 | 4,079 | 29.57% |
| XOM241018P00100000 | 2024-07-26 3:07PM EDT | 2024-10-18 | 0.52 | 0.50 | 0.56 | -0.01 | -1.89% | 18 | 2,213 | 25.10% |
| XOM241220P00100000 | 2024-07-26 2:56PM EDT | 2024-12-20 | 1.31 | 1.08 | 1.38 | -0.55 | -29.57% | 18 | 6,897 | 24.83% |
| XOM250117P00100000 | 2024-07-26 3:13PM EDT | 2025-01-17 | 1.53 | 1.50 | 1.67 | -0.13 | -7.83% | 225 | 14,248 | 24.33% |
| XOM250321P00100000 | 2024-07-25 3:34PM EDT | 2025-03-21 | 2.30 | 2.22 | 2.78 | 0.00 | - | 54 | 1,739 | 25.48% |
| XOM250620P00100000 | 2024-07-25 2:52PM EDT | 2025-06-20 | 3.35 | 3.05 | 3.30 | 0.00 | - | 72 | 6,749 | 23.36% |
| XOM251219P00100000 | 2024-07-19 11:43AM EDT | 2025-12-19 | 4.35 | 4.25 | 5.05 | -0.60 | -12.12% | 6 | 2,166 | 23.01% |
| XOM260116P00100000 | 2024-07-25 3:07PM EDT | 2026-01-16 | 5.20 | 4.95 | 5.40 | 0.00 | - | 1,526 | 5,156 | 23.20% |
| XOM261218P00100000 | 2024-07-26 10:55AM EDT | 2026-12-18 | 8.65 | 6.85 | 8.00 | +0.55 | +6.79% | 2 | 291 | 22.69% |
© 2024 Yahoo. Todos os direitos reservados.