Deutsche Märkte öffnen in 7 Stunden 48 Minuten
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Bitcoin EUR
62.066,62 -68,18 (-0,11%) CMC Crypto 200
1.389,01 +0,84 (+0,06%) Nasdaq Compositive
17.857,02 +168,14 (+0,95%) S&P 500
5.473,23 +41,63 (+0,77%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241220C00050000 | 2024-05-13 3:14PM EDT | 50.00 | 68.15 | 60.50 | 62.70 | 0.00 | - | 5 | 0 | 96.62% |
| XOM241220C00055000 | 2024-02-12 4:45PM EDT | 55.00 | 48.30 | 53.20 | 57.00 | 0.00 | - | 2 | 0 | 72.29% |
| XOM241220C00065000 | 2024-02-08 12:40PM EDT | 65.00 | 38.49 | 41.90 | 45.60 | 0.00 | - | - | 4 | 61.74% |
| XOM241220C00070000 | 2024-04-12 3:23PM EDT | 70.00 | 50.71 | 46.75 | 49.40 | 0.00 | - | 1 | 1 | 98.58% |
| XOM241220C00075000 | 2024-05-14 3:26PM EDT | 75.00 | 43.57 | 34.00 | 38.25 | 0.00 | - | 1 | 13 | 51.59% |
| XOM241220C00080000 | 2024-05-13 1:39PM EDT | 80.00 | 37.70 | 30.85 | 33.45 | 0.00 | - | 5 | 23 | 50.78% |
| XOM241220C00085000 | 2024-06-14 3:21PM EDT | 85.00 | 25.41 | 23.55 | 27.00 | 0.00 | - | 3 | 247 | 43.21% |
| XOM241220C00090000 | 2024-06-14 3:19PM EDT | 90.00 | 20.95 | 20.10 | 20.65 | 0.00 | - | 6 | 216 | 30.12% |
| XOM241220C00095000 | 2024-06-14 3:48PM EDT | 95.00 | 16.90 | 15.95 | 17.35 | 0.00 | - | 1 | 180 | 31.65% |
| XOM241220C00100000 | 2024-06-17 3:31PM EDT | 100.00 | 12.45 | 12.20 | 12.60 | -0.54 | -4.16% | 16 | 1,418 | 25.95% |
| XOM241220C00105000 | 2024-06-17 1:56PM EDT | 105.00 | 9.61 | 9.00 | 10.20 | +0.01 | +0.10% | 23 | 1,651 | 27.66% |
| XOM241220C00110000 | 2024-06-17 1:51PM EDT | 110.00 | 6.60 | 6.25 | 7.65 | -0.14 | -2.08% | 26 | 1,198 | 27.12% |
| XOM241220C00115000 | 2024-06-17 2:43PM EDT | 115.00 | 4.55 | 4.05 | 4.75 | +0.09 | +2.02% | 24 | 2,183 | 23.90% |
| XOM241220C00120000 | 2024-06-17 3:43PM EDT | 120.00 | 2.80 | 2.44 | 2.82 | -0.06 | -2.10% | 33 | 5,026 | 22.09% |
| XOM241220C00125000 | 2024-06-17 3:30PM EDT | 125.00 | 1.78 | 1.62 | 1.71 | -0.02 | -1.11% | 5,125 | 3,668 | 21.52% |
| XOM241220C00130000 | 2024-06-17 12:39PM EDT | 130.00 | 1.12 | 0.98 | 1.15 | 0.00 | - | 1 | 1,765 | 22.03% |
| XOM241220C00135000 | 2024-06-17 9:34AM EDT | 135.00 | 0.73 | 0.58 | 0.75 | -0.08 | -9.88% | 55 | 2,875 | 22.35% |
| XOM241220C00140000 | 2024-06-17 3:11PM EDT | 140.00 | 0.41 | 0.33 | 0.43 | -0.06 | -12.77% | 54 | 1,317 | 22.07% |
| XOM241220C00145000 | 2024-06-12 3:15PM EDT | 145.00 | 0.31 | 0.20 | 0.39 | 0.00 | - | 4 | 676 | 23.91% |
| XOM241220C00150000 | 2024-06-17 1:44PM EDT | 150.00 | 0.18 | 0.08 | 0.28 | +0.03 | +20.00% | 2 | 529 | 24.54% |
| XOM241220C00155000 | 2024-06-17 1:44PM EDT | 155.00 | 0.09 | 0.00 | 0.21 | -0.08 | -47.06% | 2 | 499 | 25.27% |
| XOM241220C00160000 | 2024-05-09 12:07PM EDT | 160.00 | 0.24 | 0.08 | 0.17 | 0.00 | - | 1 | 229 | 26.22% |
| XOM241220C00165000 | 2024-06-17 1:58PM EDT | 165.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 15 | 152 | 26.86% |
| XOM241220C00170000 | 2024-06-14 9:51AM EDT | 170.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 255 | 27.83% |
| XOM241220C00175000 | 2024-05-16 3:01PM EDT | 175.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 200 | 2,056 | 30.81% |
| XOM241220C00180000 | 2024-05-20 9:32AM EDT | 180.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 109 | 30.37% |
| PXD241220C00210000 | 2024-04-24 12:24PM EDT | 210.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| PXD241220C00260000 | 2024-04-22 10:26AM EDT | 260.00 | 27.67 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| PXD241220C00270000 | 2024-04-29 1:15PM EDT | 270.00 | 22.93 | 0.00 | 0.00 | +22.93 | - | - | 2 | 25.00% |
| PXD241220C00280000 | 2024-05-02 3:55PM EDT | 280.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| PXD241220C00290000 | 2024-05-02 2:10PM EDT | 290.00 | 11.00 | 0.00 | 0.00 | +11.00 | - | - | 2 | 25.00% |
| PXD241220C00350000 | 2024-04-30 11:01AM EDT | 350.00 | 6.00 | 0.00 | 0.00 | +6.00 | - | - | 2 | 25.00% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241220P00050000 | 2024-05-20 1:42PM EDT | 50.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 13 | 48.83% |
| XOM241220P00055000 | 2024-03-05 10:39AM EDT | 55.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 12 | 44.73% |
| XOM241220P00060000 | 2024-02-23 2:14PM EDT | 60.00 | 0.29 | 0.08 | 0.12 | 0.00 | - | 1 | 77 | 38.28% |
| XOM241220P00065000 | 2024-06-05 11:44AM EDT | 65.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 1 | 37 | 36.57% |
| XOM241220P00070000 | 2024-06-17 3:21PM EDT | 70.00 | 0.12 | 0.10 | 0.29 | 0.00 | - | 10 | 141 | 33.69% |
| XOM241220P00075000 | 2024-06-10 9:30AM EDT | 75.00 | 0.24 | 0.15 | 0.41 | 0.00 | - | 1 | 264 | 31.10% |
| XOM241220P00080000 | 2024-06-14 9:49AM EDT | 80.00 | 0.38 | 0.31 | 0.58 | 0.00 | - | 1 | 508 | 28.61% |
| XOM241220P00085000 | 2024-06-17 10:29AM EDT | 85.00 | 0.75 | 0.70 | 0.90 | +0.14 | +22.95% | 2 | 580 | 26.82% |
| XOM241220P00090000 | 2024-06-17 3:04PM EDT | 90.00 | 1.12 | 1.06 | 1.28 | -0.08 | -6.67% | 16 | 1,902 | 24.48% |
| XOM241220P00095000 | 2024-06-14 10:57AM EDT | 95.00 | 1.93 | 1.89 | 2.15 | 0.00 | - | 5 | 1,779 | 23.68% |
| XOM241220P00100000 | 2024-06-17 3:54PM EDT | 100.00 | 3.10 | 3.05 | 3.20 | +0.15 | +5.08% | 356 | 6,537 | 22.05% |
| XOM241220P00105000 | 2024-06-17 1:52PM EDT | 105.00 | 4.55 | 3.70 | 4.80 | +0.08 | +1.79% | 12 | 2,176 | 20.84% |
| XOM241220P00110000 | 2024-06-17 2:31PM EDT | 110.00 | 6.55 | 5.85 | 7.05 | -0.19 | -2.82% | 29 | 1,393 | 19.90% |
| XOM241220P00115000 | 2024-06-17 9:34AM EDT | 115.00 | 9.35 | 8.70 | 10.10 | -0.10 | -1.06% | 18 | 2,809 | 19.56% |
| XOM241220P00120000 | 2024-06-17 11:26AM EDT | 120.00 | 12.78 | 13.10 | 13.65 | -0.32 | -2.44% | 5 | 782 | 18.93% |
| XOM241220P00125000 | 2024-06-14 10:37AM EDT | 125.00 | 17.30 | 15.90 | 18.85 | 0.00 | - | 2 | 471 | 23.78% |
| XOM241220P00130000 | 2024-05-30 1:44PM EDT | 130.00 | 17.05 | 21.60 | 24.00 | 0.00 | - | 10 | 126 | 28.09% |
| XOM241220P00135000 | 2024-05-01 2:48PM EDT | 135.00 | 19.40 | 17.90 | 18.75 | 0.00 | - | 2 | 40 | 0.00% |
| XOM241220P00140000 | 2024-02-05 12:43PM EDT | 140.00 | 39.48 | 31.35 | 34.80 | 0.00 | - | - | 0 | 38.31% |
| XOM241220P00155000 | 2024-05-22 1:36PM EDT | 155.00 | 39.10 | 45.30 | 48.20 | 0.00 | - | 2 | 0 | 38.17% |
| XOM241220P00160000 | 2024-05-15 3:50PM EDT | 160.00 | 41.86 | 50.25 | 51.60 | 0.00 | - | - | 0 | 0.00% |
| XOM241220P00165000 | 2024-04-03 9:32AM EDT | 165.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM241220P00170000 | 2024-04-02 11:02AM EDT | 170.00 | 51.25 | 53.55 | 54.45 | 0.00 | - | - | 0 | 0.00% |
| PXD241220P00180000 | 2024-04-26 12:42PM EDT | 180.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PXD241220P00230000 | 2024-05-01 10:58AM EDT | 230.00 | 5.50 | 0.00 | 0.00 | +5.50 | - | - | 6 | 0.00% |
| PXD241220P00240000 | 2024-05-01 12:43PM EDT | 240.00 | 8.72 | 0.00 | 0.00 | +8.72 | - | - | 1 | 0.00% |
| PXD241220P00270000 | 2024-05-01 2:42PM EDT | 270.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
