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
69.195,10 +1.274,85 (+1,88%)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240802C00115000 | 2024-07-26 3:36PM EDT | 2024-08-02 | 3.10 | 1.83 | 3.75 | -0.51 | -14.13% | 130 | 1,153 | 37.53% |
| XOM240809C00115000 | 2024-07-26 3:36PM EDT | 2024-08-09 | 3.79 | 3.70 | 4.90 | -0.31 | -7.56% | 58 | 474 | 39.84% |
| XOM240816C00115000 | 2024-07-26 3:35PM EDT | 2024-08-16 | 4.10 | 2.92 | 4.50 | 0.00 | - | 422 | 15,749 | 28.80% |
| XOM240823C00115000 | 2024-07-25 3:21PM EDT | 2024-08-23 | 4.60 | 3.25 | 4.30 | 0.00 | - | 27 | 73 | 23.32% |
| XOM240830C00115000 | 2024-07-26 1:35PM EDT | 2024-08-30 | 4.46 | 3.85 | 5.05 | -0.14 | -3.04% | 23 | 170 | 26.28% |
| XOM240920C00115000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 5.10 | 5.20 | 5.30 | -0.35 | -6.42% | 406 | 10,601 | 22.19% |
| XOM241018C00115000 | 2024-07-26 2:54PM EDT | 2024-10-18 | 6.40 | 6.30 | 6.50 | -0.20 | -3.03% | 435 | 3,301 | 23.63% |
| XOM241220C00115000 | 2024-07-26 3:03PM EDT | 2024-12-20 | 8.27 | 8.00 | 8.90 | -0.13 | -1.55% | 169 | 12,772 | 26.13% |
| XOM250117C00115000 | 2024-07-26 12:41PM EDT | 2025-01-17 | 9.13 | 7.00 | 9.45 | -0.04 | -0.44% | 235 | 9,870 | 25.68% |
| XOM250321C00115000 | 2024-07-26 3:58PM EDT | 2025-03-21 | 9.93 | 8.95 | 10.30 | -0.37 | -3.59% | 23 | 904 | 24.31% |
| XOM250620C00115000 | 2024-07-26 1:41PM EDT | 2025-06-20 | 11.95 | 10.55 | 12.65 | +0.35 | +3.02% | 26 | 3,886 | 26.07% |
| XOM251219C00115000 | 2024-07-24 9:31AM EDT | 2025-12-19 | 12.20 | 12.75 | 14.55 | 0.00 | - | 1 | 741 | 24.42% |
| XOM260116C00115000 | 2024-07-26 12:06PM EDT | 2026-01-16 | 14.73 | 13.30 | 15.15 | -0.21 | -1.41% | 930 | 763 | 24.86% |
| XOM261218C00115000 | 2024-07-26 2:36PM EDT | 2026-12-18 | 18.20 | 17.35 | 18.50 | -0.05 | -0.27% | 3 | 2,412 | 24.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240802P00115000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.79 | 0.63 | 0.79 | -0.14 | -15.05% | 1,285 | 2,004 | 26.61% |
| XOM240809P00115000 | 2024-07-26 3:34PM EDT | 2024-08-09 | 1.09 | 1.06 | 1.36 | -0.25 | -18.66% | 1,011 | 168 | 25.83% |
| XOM240816P00115000 | 2024-07-26 3:31PM EDT | 2024-08-16 | 1.71 | 1.60 | 1.85 | -0.23 | -11.86% | 825 | 5,520 | 25.78% |
| XOM240823P00115000 | 2024-07-26 3:32PM EDT | 2024-08-23 | 1.90 | 1.78 | 2.35 | -0.72 | -27.48% | 26 | 133 | 26.40% |
| XOM240830P00115000 | 2024-07-26 3:28PM EDT | 2024-08-30 | 2.12 | 2.11 | 2.82 | -0.10 | -4.50% | 4 | 35 | 27.00% |
| XOM240906P00115000 | 2024-07-26 1:01PM EDT | 2024-09-06 | 2.24 | 1.95 | 2.69 | -0.69 | -23.55% | 1 | - | 23.80% |
| XOM240920P00115000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 2.96 | 2.85 | 2.91 | -0.14 | -4.52% | 396 | 10,800 | 21.86% |
| XOM241018P00115000 | 2024-07-26 3:48PM EDT | 2024-10-18 | 3.65 | 3.50 | 3.65 | -0.15 | -3.95% | 197 | 3,751 | 21.27% |
| XOM241220P00115000 | 2024-07-26 2:37PM EDT | 2024-12-20 | 5.05 | 5.05 | 5.35 | 0.00 | - | 105 | 3,480 | 21.95% |
| PXD250117P00115000 | 2024-04-10 3:58PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.78% |
| XOM250321P00115000 | 2024-07-25 3:06PM EDT | 2025-03-21 | 6.80 | 6.65 | 6.85 | 0.00 | - | 2 | 1,924 | 21.31% |
| XOM250620P00115000 | 2024-07-26 1:00PM EDT | 2025-06-20 | 7.41 | 6.80 | 8.10 | -0.94 | -11.26% | 10 | 3,576 | 21.00% |
| XOM251219P00115000 | 2024-07-24 2:54PM EDT | 2025-12-19 | 10.98 | 9.45 | 10.25 | 0.00 | - | 13 | 430 | 20.82% |
| XOM260116P00115000 | 2024-07-22 10:11AM EDT | 2026-01-16 | 11.05 | 9.95 | 11.40 | 0.00 | - | 2 | 1,028 | 22.33% |
| XOM261218P00115000 | 2024-07-18 12:49PM EDT | 2026-12-18 | 12.70 | 13.10 | 13.70 | 0.00 | - | 1,082 | 1,057 | 20.79% |
© 2024 Yahoo. Todos os direitos reservados.