Mercado abrirá em 8 h 45 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,35 +0,12 (+0,15%) OURO
2.381,20 -4,30 (-0,18%) Bitcoin USD
65.600,23 -378,33 (-0,57%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00130000 | 2024-05-16 3:36PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 350 | 9,839 | 68.75% |
| XOM240524C00130000 | 2024-05-16 12:19PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 699 | 28.91% |
| XOM240531C00130000 | 2024-05-15 11:08AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.10 | 0.00 | - | 12 | 191 | 27.05% |
| XOM240607C00130000 | 2024-05-16 1:43PM EDT | 2024-06-07 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 21 | 65 | 20.41% |
| XOM240614C00130000 | 2024-05-16 2:59PM EDT | 2024-06-14 | 0.07 | 0.01 | 0.09 | -0.06 | -46.15% | 8 | 62 | 19.04% |
| XOM240621C00130000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.15 | -0.04 | -23.53% | 370 | 18,295 | 18.85% |
| XOM240628C00130000 | 2024-05-16 2:12PM EDT | 2024-06-28 | 0.20 | 0.17 | 1.13 | -0.05 | -20.00% | 62 | 115 | 29.69% |
| XOM240719C00130000 | 2024-05-16 3:06PM EDT | 2024-07-19 | 0.47 | 0.44 | 0.49 | -0.13 | -21.67% | 818 | 14,650 | 18.70% |
| XOM240816C00130000 | 2024-05-16 3:06PM EDT | 2024-08-16 | 1.05 | 1.00 | 1.23 | -0.11 | -9.48% | 217 | 131 | 20.92% |
| XOM240920C00130000 | 2024-05-16 3:07PM EDT | 2024-09-20 | 1.61 | 1.55 | 1.80 | -0.19 | -10.56% | 84 | 4,939 | 20.66% |
| XOM241018C00130000 | 2024-05-16 3:40PM EDT | 2024-10-18 | 2.17 | 1.98 | 2.21 | -0.23 | -9.58% | 33 | 1,859 | 20.41% |
| XOM241220C00130000 | 2024-05-16 3:42PM EDT | 2024-12-20 | 3.40 | 3.20 | 3.50 | -0.25 | -6.85% | 10 | 1,671 | 21.42% |
| XOM250117C00130000 | 2024-05-16 3:47PM EDT | 2025-01-17 | 3.95 | 3.95 | 4.10 | -0.16 | -3.89% | 12 | 16,588 | 21.91% |
| XOM250321C00130000 | 2024-05-15 3:51PM EDT | 2025-03-21 | 5.35 | 4.75 | 5.55 | 0.00 | - | 7 | 415 | 23.18% |
| XOM250620C00130000 | 2024-05-16 3:15PM EDT | 2025-06-20 | 6.80 | 5.65 | 7.15 | +0.25 | +3.82% | 137 | 1,825 | 23.78% |
| XOM251219C00130000 | 2024-05-15 10:09AM EDT | 2025-12-19 | 8.58 | 8.35 | 9.50 | 0.00 | - | 3 | 330 | 23.77% |
| XOM260116C00130000 | 2024-05-15 2:58PM EDT | 2026-01-16 | 10.40 | 8.70 | 10.05 | +0.47 | +4.73% | 300 | 828 | 24.13% |
| XOM261218C00130000 | 2024-05-16 12:52PM EDT | 2026-12-18 | 13.82 | 12.90 | 14.20 | +0.82 | +6.31% | 10 | 197 | 24.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00130000 | 2024-05-16 2:35PM EDT | 2024-05-17 | 12.00 | 11.60 | 12.70 | +0.61 | +5.36% | 3,600 | 1,100 | 81.25% |
| XOM240524P00130000 | 2024-04-22 9:43AM EDT | 2024-05-24 | 11.70 | 11.70 | 12.40 | 0.00 | - | 1 | 1 | 45.51% |
| XOM240621P00130000 | 2024-05-16 3:43PM EDT | 2024-06-21 | 12.10 | 11.85 | 12.25 | +0.45 | +3.86% | 245 | 29 | 18.07% |
| XOM240719P00130000 | 2024-05-16 1:21PM EDT | 2024-07-19 | 11.65 | 11.75 | 12.45 | +0.03 | +0.26% | 1 | 96 | 16.77% |
| XOM240920P00130000 | 2024-05-01 11:40AM EDT | 2024-09-20 | 15.05 | 12.25 | 13.00 | 0.00 | - | 1 | 15 | 15.82% |
| XOM241018P00130000 | 2024-05-16 10:08AM EDT | 2024-10-18 | 12.90 | 12.50 | 13.25 | +0.30 | +2.38% | 4 | 10 | 15.61% |
| XOM241220P00130000 | 2024-05-06 10:50AM EDT | 2024-12-20 | 14.90 | 13.45 | 14.00 | 0.00 | - | 1 | 117 | 16.05% |
| XOM250117P00130000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 14.00 | 13.70 | 14.25 | +0.45 | +3.32% | 15 | 229 | 15.94% |
| XOM250321P00130000 | 2024-05-06 1:56PM EDT | 2025-03-21 | 16.00 | 13.65 | 15.05 | 0.00 | - | 16 | 16 | 16.47% |
| XOM250620P00130000 | 2024-05-13 12:23PM EDT | 2025-06-20 | 16.45 | 13.50 | 16.95 | 0.00 | - | 1 | 259 | 18.81% |
| XOM251219P00130000 | 2024-02-26 3:13PM EDT | 2025-12-19 | 27.17 | 19.10 | 21.20 | 0.00 | - | 1 | 87 | 23.07% |
| XOM260116P00130000 | 2024-04-08 1:03PM EDT | 2026-01-16 | 17.06 | 18.55 | 19.90 | 0.00 | - | 2 | 7 | 20.35% |
| XOM261218P00130000 | 2024-04-10 9:58AM EDT | 2026-12-18 | 19.75 | 19.45 | 21.85 | 0.00 | - | 44 | 39 | 18.98% |
© 2024 Yahoo. Todos os direitos reservados.