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
68.268,42 +1.253,85 (+1,87%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240802C00130000 | 2024-07-26 11:53AM EDT | 2024-08-02 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 457 | 33.99% |
| XOM240809C00130000 | 2024-07-25 11:31AM EDT | 2024-08-09 | 0.04 | 0.02 | 0.54 | 0.00 | - | 150 | 497 | 42.53% |
| XOM240816C00130000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 126 | 4,622 | 23.73% |
| XOM240823C00130000 | 2024-07-25 3:42PM EDT | 2024-08-23 | 0.16 | 0.05 | 0.47 | -0.05 | -23.81% | 120 | 49 | 28.93% |
| XOM240830C00130000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 0.17 | 0.22 | 0.29 | -0.10 | -37.04% | 12 | 21 | 22.90% |
| XOM240920C00130000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 0.45 | 0.40 | 0.47 | -0.11 | -19.64% | 326 | 5,830 | 20.46% |
| XOM241018C00130000 | 2024-07-26 3:44PM EDT | 2024-10-18 | 0.96 | 0.89 | 1.03 | -0.20 | -17.24% | 79 | 6,303 | 21.20% |
| XOM241220C00130000 | 2024-07-26 2:54PM EDT | 2024-12-20 | 2.30 | 1.39 | 2.48 | -0.20 | -8.00% | 12 | 3,315 | 22.66% |
| XOM250117C00130000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 2.74 | 2.46 | 2.85 | -0.18 | -6.16% | 159 | 18,734 | 22.15% |
| XOM250321C00130000 | 2024-07-26 3:58PM EDT | 2025-03-21 | 3.76 | 3.75 | 3.90 | -0.08 | -2.08% | 45 | 2,457 | 22.20% |
| XOM250620C00130000 | 2024-07-26 3:58PM EDT | 2025-06-20 | 5.13 | 4.20 | 5.30 | -0.37 | -6.73% | 86 | 3,847 | 22.33% |
| XOM251219C00130000 | 2024-07-19 12:42PM EDT | 2025-12-19 | 7.60 | 7.10 | 8.60 | 0.00 | - | 1 | 648 | 24.13% |
| XOM260116C00130000 | 2024-07-26 3:34PM EDT | 2026-01-16 | 8.12 | 7.85 | 9.15 | +1.72 | +26.87% | 8 | 1,701 | 24.49% |
| XOM261218C00130000 | 2024-07-23 2:16PM EDT | 2026-12-18 | 9.95 | 11.15 | 11.90 | 0.00 | - | 21 | 242 | 23.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240802P00130000 | 2024-07-25 12:27PM EDT | 2024-08-02 | 13.10 | 10.80 | 14.55 | 0.00 | - | - | - | 92.14% |
| XOM240816P00130000 | 2024-07-11 1:12PM EDT | 2024-08-16 | 18.05 | 11.45 | 14.90 | 0.00 | - | 1 | 1 | 57.20% |
| XOM240823P00130000 | 2024-07-23 11:28AM EDT | 2024-08-23 | 16.30 | 11.60 | 15.00 | 0.00 | - | 1 | 1 | 50.51% |
| XOM240830P00130000 | 2024-07-19 3:27PM EDT | 2024-08-30 | 14.50 | 11.55 | 14.65 | 0.00 | - | 10 | 12 | 42.11% |
| XOM240920P00130000 | 2024-07-17 1:44PM EDT | 2024-09-20 | 13.40 | 12.30 | 14.80 | 0.00 | - | 3 | 12 | 34.35% |
| XOM241018P00130000 | 2024-07-17 3:11PM EDT | 2024-10-18 | 13.20 | 13.20 | 14.65 | 0.00 | - | 3 | 7 | 27.20% |
| XOM241220P00130000 | 2024-07-17 9:46AM EDT | 2024-12-20 | 14.20 | 13.65 | 14.60 | 0.00 | - | 7 | 126 | 20.35% |
| XOM250117P00130000 | 2024-07-25 12:03PM EDT | 2025-01-17 | 15.20 | 13.75 | 14.80 | 0.00 | - | 2 | 431 | 19.45% |
| XOM250321P00130000 | 2024-07-25 10:05AM EDT | 2025-03-21 | 16.95 | 15.10 | 15.60 | 0.00 | - | 5 | 60 | 19.27% |
| XOM250620P00130000 | 2024-07-17 2:47PM EDT | 2025-06-20 | 15.90 | 15.75 | 16.55 | 0.00 | - | 2 | 718 | 18.85% |
| XOM251219P00130000 | 2024-06-07 11:51AM EDT | 2025-12-19 | 20.15 | 18.90 | 20.50 | 0.00 | - | 1 | 87 | 22.74% |
| XOM260116P00130000 | 2024-07-25 3:35PM EDT | 2026-01-16 | 18.00 | 16.00 | 18.55 | 0.00 | - | 4 | 18 | 18.56% |
| XOM261218P00130000 | 2024-05-30 11:58AM EDT | 2026-12-18 | 22.35 | 19.50 | 24.50 | 0.00 | - | 4 | 35 | 23.00% |
© 2024 Yahoo. Todos os direitos reservados.