Mercado fechará em 5 h 32 min
BOVESPA
128.071,98 -211,64 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.591,21 +129,04 (+0,22%) PETROLEO CRU
79,39 +0,16 (+0,20%) OURO
2.407,20 +21,70 (+0,91%) Bitcoin USD
66.378,37 +475,52 (+0,72%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:28AM EDT. Mercado aberto.
Preço de exercício:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00145000 | 2024-05-16 9:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,623 | 50.00% |
| XOM240524C00145000 | 2024-04-30 9:59AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 96 | 55.47% |
| XOM240531C00145000 | 2024-05-02 10:05AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 22 | 46.09% |
| XOM240614C00145000 | 2024-05-09 9:43AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 12.50% |
| XOM240621C00145000 | 2024-05-15 2:00PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 890 | 29.10% |
| XOM240719C00145000 | 2024-05-16 2:59PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 399 | 20.70% |
| XOM240920C00145000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 0.25 | 0.24 | 0.27 | 0.00 | - | 21 | 553 | 19.83% |
| XOM241018C00145000 | 2024-05-16 10:01AM EDT | 2024-10-18 | 0.44 | 0.42 | 0.45 | 0.00 | - | 4 | 2,673 | 19.92% |
| XOM241220C00145000 | 2024-05-16 9:33AM EDT | 2024-12-20 | 1.05 | 0.97 | 1.02 | 0.00 | - | 10 | 624 | 20.52% |
| XOM250117C00145000 | 2024-05-16 11:15AM EDT | 2025-01-17 | 1.39 | 1.28 | 1.32 | 0.00 | - | 11 | 4,755 | 20.79% |
| XOM250321C00145000 | 2024-05-15 9:48AM EDT | 2025-03-21 | 1.71 | 1.99 | 2.08 | 0.00 | - | 33 | 63 | 21.42% |
| XOM250620C00145000 | 2024-05-15 2:09PM EDT | 2025-06-20 | 3.10 | 3.05 | 3.25 | 0.00 | - | 21 | 576 | 22.16% |
| XOM251219C00145000 | 2024-04-26 11:03AM EDT | 2025-12-19 | 5.50 | 5.15 | 5.35 | 0.00 | - | 1 | 116 | 22.70% |
| XOM260116C00145000 | 2024-05-17 9:36AM EDT | 2026-01-16 | 5.50 | 5.50 | 5.70 | -0.10 | -1.79% | 4 | 191 | 22.83% |
| XOM261218C00145000 | 2024-05-06 2:35PM EDT | 2026-12-18 | 8.76 | 6.50 | 9.10 | 0.00 | - | 2 | 140 | 23.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00145000 | 2024-05-14 3:20PM EDT | 2024-05-17 | 27.55 | 26.30 | 26.40 | 0.00 | - | 40 | 0 | 140.63% |
| XOM240621P00145000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 27.00 | 26.05 | 26.50 | 0.00 | - | 2 | 1 | 33.89% |
| XOM240719P00145000 | 2024-04-24 9:36AM EDT | 2024-07-19 | 25.90 | 26.15 | 26.50 | 0.00 | - | - | 0 | 25.44% |
| XOM240920P00145000 | 2024-05-15 3:50PM EDT | 2024-09-20 | 26.80 | 26.10 | 26.65 | 0.00 | - | 2 | 2 | 20.41% |
| XOM241018P00145000 | 2024-05-01 2:11PM EDT | 2024-10-18 | 29.75 | 26.05 | 26.70 | 0.00 | - | - | 0 | 19.07% |
| XOM250117P00145000 | 2024-05-16 3:44PM EDT | 2025-01-17 | 27.40 | 25.90 | 26.75 | 0.00 | - | 350 | 88 | 15.58% |
| XOM250321P00145000 | 2024-04-10 11:16AM EDT | 2025-03-21 | 25.15 | 25.90 | 30.00 | 0.00 | - | - | 9 | 26.47% |
| XOM250620P00145000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 29.05 | 25.85 | 27.35 | 0.00 | - | 16 | 16 | 15.17% |
| XOM251219P00145000 | 2023-07-28 10:02AM EDT | 2025-12-19 | 42.35 | 37.15 | 38.90 | 0.00 | - | 2 | 8 | 35.70% |
| XOM260116P00145000 | 2024-02-29 12:19PM EDT | 2026-01-16 | 40.35 | 27.70 | 32.40 | 0.00 | - | 1 | 1 | 23.55% |
| XOM261218P00145000 | 2024-03-01 1:48PM EDT | 2026-12-18 | 39.95 | 29.75 | 32.65 | 0.00 | - | 1 | 37 | 19.30% |
© 2024 Yahoo. Todos os direitos reservados.