Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.505,65 +630,13 (+1,00%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:100.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00100000 | 2024-05-24 3:48PM EDT | 2024-06-21 | 13.91 | 12.70 | 16.00 | -0.09 | -0.64% | 7 | 199 | 63.28% |
| XOM240719C00100000 | 2024-05-24 2:42PM EDT | 2024-07-19 | 14.31 | 14.20 | 16.80 | -1.69 | -10.56% | 1 | 9,464 | 50.81% |
| XOM240816C00100000 | 2024-05-22 12:11PM EDT | 2024-08-16 | 17.30 | 13.90 | 17.00 | 0.00 | - | 3 | 16 | 42.68% |
| XOM240920C00100000 | 2024-05-24 12:39PM EDT | 2024-09-20 | 15.50 | 15.05 | 15.70 | -0.30 | -1.90% | 51 | 2,395 | 29.05% |
| XOM241018C00100000 | 2024-05-22 9:58AM EDT | 2024-10-18 | 18.30 | 15.60 | 16.00 | 0.00 | - | 4 | 142 | 27.61% |
| XOM241220C00100000 | 2024-05-24 12:43PM EDT | 2024-12-20 | 16.97 | 16.55 | 17.15 | -0.18 | -1.05% | 50 | 1,349 | 27.55% |
| XOM250117C00100000 | 2024-05-24 3:56PM EDT | 2025-01-17 | 17.15 | 17.10 | 17.55 | -1.71 | -9.07% | 6 | 4,681 | 27.27% |
| XOM250321C00100000 | 2024-05-22 2:03PM EDT | 2025-03-21 | 20.05 | 17.10 | 18.95 | 0.00 | - | 6 | 119 | 28.44% |
| XOM250620C00100000 | 2024-05-23 3:57PM EDT | 2025-06-20 | 20.50 | 18.60 | 21.00 | 0.00 | - | 4 | 455 | 30.11% |
| XOM251219C00100000 | 2024-05-09 1:22PM EDT | 2025-12-19 | 24.56 | 21.55 | 22.30 | 0.00 | - | 4 | 706 | 27.54% |
| XOM260116C00100000 | 2024-05-24 11:21AM EDT | 2026-01-16 | 22.00 | 21.75 | 23.00 | -0.65 | -2.87% | 1 | 1,697 | 28.28% |
| XOM261218C00100000 | 2024-05-17 11:41AM EDT | 2026-12-18 | 28.31 | 23.10 | 25.55 | 0.00 | - | 1 | 334 | 26.67% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531P00100000 | 2024-05-24 1:00PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 681 | 39.06% |
| XOM240607P00100000 | 2024-05-24 1:30PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 400 | 434 | 30.47% |
| XOM240614P00100000 | 2024-05-23 11:38AM EDT | 2024-06-14 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 4 | 27.15% |
| XOM240621P00100000 | 2024-05-24 2:38PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 15 | 13,192 | 24.51% |
| XOM240628P00100000 | 2024-05-15 10:12AM EDT | 2024-06-28 | 0.11 | 0.09 | 0.13 | 0.00 | - | - | 1 | 23.44% |
| XOM240719P00100000 | 2024-05-24 2:59PM EDT | 2024-07-19 | 0.23 | 0.23 | 0.26 | -0.04 | -14.81% | 16 | 9,811 | 21.39% |
| XOM240816P00100000 | 2024-05-24 3:37PM EDT | 2024-08-16 | 0.58 | 0.54 | 0.60 | -0.01 | -1.69% | 2 | 326 | 21.61% |
| XOM240920P00100000 | 2024-05-24 3:58PM EDT | 2024-09-20 | 0.96 | 0.93 | 0.98 | +0.02 | +2.13% | 20 | 4,021 | 21.11% |
| XOM241018P00100000 | 2024-05-24 2:28PM EDT | 2024-10-18 | 1.26 | 1.20 | 1.28 | +0.01 | +0.80% | 51 | 1,655 | 20.83% |
| XOM241220P00100000 | 2024-05-24 12:59PM EDT | 2024-12-20 | 2.13 | 2.08 | 2.20 | -0.03 | -1.39% | 26 | 4,546 | 21.56% |
| XOM250117P00100000 | 2024-05-24 11:46AM EDT | 2025-01-17 | 2.36 | 2.33 | 2.40 | -0.01 | -0.42% | 158 | 13,359 | 21.03% |
| XOM250321P00100000 | 2024-05-24 2:29PM EDT | 2025-03-21 | 3.27 | 3.15 | 3.30 | +0.92 | +39.15% | 11 | 610 | 21.67% |
| XOM250620P00100000 | 2024-05-23 3:45PM EDT | 2025-06-20 | 4.05 | 4.10 | 4.40 | -0.20 | -4.71% | 2 | 3,910 | 21.99% |
| XOM251219P00100000 | 2024-05-24 1:00PM EDT | 2025-12-19 | 6.00 | 5.80 | 6.30 | +0.10 | +1.69% | 1 | 1,963 | 22.25% |
| XOM260116P00100000 | 2024-05-24 2:28PM EDT | 2026-01-16 | 6.25 | 6.05 | 6.55 | +0.05 | +0.81% | 3 | 3,341 | 22.24% |
| XOM261218P00100000 | 2024-05-17 1:55PM EDT | 2026-12-18 | 7.25 | 7.80 | 9.90 | 0.00 | - | 1 | 291 | 23.19% |
