Mercado fechado

Exxon Mobil Corporation (XOM)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
115,48-2,37 (-2,01%)
No fechamento: 04:02PM EDT
115,45 -0,03 (-0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:115.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM240524C001150002024-05-22 3:59PM EDT2024-05-241.041.041.08-2.21-68.00%2,02115524.02%
XOM240531C001150002024-05-22 3:57PM EDT2024-05-311.661.671.71-1.94-53.89%82928420.19%
XOM240607C001150002024-05-22 3:41PM EDT2024-06-072.242.142.23-1.86-45.37%17813320.58%
XOM240614C001150002024-05-22 3:58PM EDT2024-06-142.542.552.65-1.83-41.88%236920.81%
XOM240621C001150002024-05-22 3:54PM EDT2024-06-212.872.882.92-1.60-35.79%32614,48420.28%
XOM240628C001150002024-05-22 3:51PM EDT2024-06-283.203.153.30-1.55-32.63%197020.86%
XOM240719C001150002024-05-22 3:57PM EDT2024-07-194.084.054.15-1.82-30.85%4,04013,44621.31%
XOM240816C001150002024-05-22 3:42PM EDT2024-08-165.175.155.20-1.73-25.07%2679522.22%
XOM240920C001150002024-05-22 3:32PM EDT2024-09-205.885.855.95-1.82-23.64%2172,85021.56%
XOM241018C001150002024-05-22 3:48PM EDT2024-10-186.706.706.80-1.60-19.28%331,23922.33%
XOM241220C001150002024-05-22 3:41PM EDT2024-12-208.288.108.60-2.37-22.25%841,29423.88%
XOM250117C001150002024-05-22 3:22PM EDT2025-01-178.758.758.95-1.85-17.45%998,49323.38%
XOM250321C001150002024-05-22 3:04PM EDT2025-03-2110.059.9510.70-1.70-14.47%3623125.01%
XOM250620C001150002024-05-22 2:44PM EDT2025-06-2011.4011.5511.90-1.25-9.88%203,06624.46%
XOM251219C001150002024-05-20 1:30PM EDT2025-12-1914.7514.2016.70-1.75-10.61%262728.64%
XOM260116C001150002024-05-22 11:19AM EDT2026-01-1615.0814.5515.25-1.82-10.77%340225.48%
XOM261218C001150002024-05-22 2:45PM EDT2026-12-1817.6317.5018.45-2.22-11.18%332024.83%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XOM240524P001150002024-05-22 3:59PM EDT2024-05-240.550.520.55+0.46+511.11%3,8295,53622.51%
XOM240531P001150002024-05-22 3:59PM EDT2024-05-311.121.071.12+0.81+261.29%8571,18118.65%
XOM240607P001150002024-05-22 3:43PM EDT2024-06-071.411.441.51+0.82+138.98%25442918.07%
XOM240614P001150002024-05-22 3:38PM EDT2024-06-141.801.741.82+0.99+122.22%6915217.77%
XOM240621P001150002024-05-22 3:56PM EDT2024-06-212.001.962.00+0.93+86.92%49619,66516.94%
XOM240628P001150002024-05-22 3:05PM EDT2024-06-282.222.102.28+1.07+93.04%156617.18%
XOM240719P001150002024-05-22 3:44PM EDT2024-07-192.772.712.74+1.02+58.29%1,1979,23616.24%
XOM240816P001150002024-05-22 3:30PM EDT2024-08-163.793.753.85+1.20+46.33%27573918.32%
XOM240920P001150002024-05-22 2:56PM EDT2024-09-204.454.404.50+1.05+30.88%2187,95717.91%
XOM241018P001150002024-05-22 3:53PM EDT2024-10-185.004.855.00+1.30+35.14%1491,86417.85%
XOM241220P001150002024-05-22 10:29AM EDT2024-12-206.256.156.30+1.46+30.48%822,61518.68%
PXD250117P001150002024-04-10 3:58PM EDT2025-01-170.150.000.000.00-3180.20%
XOM250321P001150002024-05-21 11:05AM EDT2025-03-216.217.557.750.00-1578019.10%
XOM250620P001150002024-05-20 3:39PM EDT2025-06-208.778.709.00+1.17+15.39%52,65019.39%
XOM251219P001150002024-05-17 2:09PM EDT2025-12-199.4210.7011.200.00-2031719.87%
XOM260116P001150002024-05-21 10:15AM EDT2026-01-169.7510.8011.250.00-2219219.50%
XOM261218P001150002024-05-06 2:27PM EDT2026-12-1813.9011.6514.000.00-25319.40%