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
63.810,46 +1.612,14 (+2,59%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:105.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531C00105000 | 2024-05-24 1:12PM EDT | 2024-05-31 | 8.35 | 8.25 | 10.60 | -2.79 | -25.04% | 5 | 2 | 63.53% |
| XOM240607C00105000 | 2024-05-24 11:22AM EDT | 2024-06-07 | 9.10 | 7.45 | 10.80 | -2.85 | -23.85% | 1 | 52 | 65.87% |
| XOM240621C00105000 | 2024-05-24 3:42PM EDT | 2024-06-21 | 9.00 | 7.95 | 9.25 | -0.45 | -4.76% | 15 | 506 | 29.57% |
| XOM240628C00105000 | 2024-05-16 9:33AM EDT | 2024-06-28 | 15.35 | 8.90 | 11.35 | 0.00 | - | 1 | 2 | 46.46% |
| XOM240719C00105000 | 2024-05-24 3:12PM EDT | 2024-07-19 | 9.70 | 9.75 | 10.00 | -1.58 | -14.01% | 14 | 2,655 | 27.09% |
| XOM240816C00105000 | 2024-05-24 1:30PM EDT | 2024-08-16 | 10.49 | 9.70 | 11.80 | -0.91 | -7.98% | 1 | 34 | 32.45% |
| XOM240920C00105000 | 2024-05-24 3:14PM EDT | 2024-09-20 | 11.00 | 10.90 | 11.45 | -1.51 | -12.07% | 4 | 3,277 | 25.65% |
| XOM241018C00105000 | 2024-05-23 10:32AM EDT | 2024-10-18 | 13.35 | 11.75 | 12.10 | 0.00 | - | 17 | 126 | 25.75% |
| XOM241220C00105000 | 2024-05-23 10:50AM EDT | 2024-12-20 | 14.26 | 12.90 | 13.45 | 0.00 | - | 25 | 1,651 | 26.04% |
| XOM250117C00105000 | 2024-05-24 11:01AM EDT | 2025-01-17 | 13.65 | 13.40 | 14.05 | -0.25 | -1.80% | 2 | 7,615 | 26.30% |
| XOM250321C00105000 | 2024-05-23 3:59PM EDT | 2025-03-21 | 14.75 | 13.65 | 15.75 | 0.00 | - | 2 | 49 | 27.96% |
| XOM250620C00105000 | 2024-05-22 3:46PM EDT | 2025-06-20 | 17.60 | 15.10 | 18.45 | 0.00 | - | 20 | 1,965 | 30.77% |
| XOM251219C00105000 | 2024-05-22 1:25PM EDT | 2025-12-19 | 19.38 | 17.45 | 18.80 | -0.97 | -4.77% | 1 | 2,460 | 26.09% |
| XOM260116C00105000 | 2024-05-23 1:07PM EDT | 2026-01-16 | 19.75 | 18.05 | 19.10 | 0.00 | - | 5 | 1,267 | 26.04% |
| XOM261218C00105000 | 2024-05-17 1:01PM EDT | 2026-12-18 | 26.00 | 19.70 | 23.40 | 0.00 | - | 1 | 190 | 27.26% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531P00105000 | 2024-05-24 10:36AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 21 | 77 | 28.32% |
| XOM240607P00105000 | 2024-05-24 3:23PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 53 | 141 | 23.63% |
| XOM240614P00105000 | 2024-05-24 3:40PM EDT | 2024-06-14 | 0.16 | 0.15 | 0.18 | -0.04 | -20.00% | 2 | 383 | 21.88% |
| XOM240621P00105000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 0.26 | 0.23 | 0.25 | -0.04 | -13.33% | 856 | 8,749 | 20.51% |
| XOM240719P00105000 | 2024-05-24 3:29PM EDT | 2024-07-19 | 0.63 | 0.59 | 0.64 | -0.02 | -3.08% | 59 | 4,304 | 19.09% |
| XOM240816P00105000 | 2024-05-24 3:37PM EDT | 2024-08-16 | 1.27 | 1.21 | 1.28 | +0.03 | +2.42% | 79 | 251 | 20.20% |
| XOM240920P00105000 | 2024-05-24 3:18PM EDT | 2024-09-20 | 1.77 | 1.73 | 1.79 | +0.02 | +1.14% | 432 | 5,376 | 19.68% |
| XOM241018P00105000 | 2024-05-24 10:47AM EDT | 2024-10-18 | 2.15 | 2.12 | 2.17 | -0.03 | -1.38% | 17 | 3,045 | 19.42% |
| XOM241220P00105000 | 2024-05-24 2:23PM EDT | 2024-12-20 | 3.35 | 3.20 | 3.35 | +0.15 | +4.69% | 28 | 1,825 | 20.44% |
| PXD250117P00105000 | 2024-04-09 10:11AM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
| XOM250321P00105000 | 2024-05-23 3:30PM EDT | 2025-03-21 | 4.50 | 4.45 | 4.70 | 0.00 | - | 165 | 1,688 | 20.86% |
| XOM250620P00105000 | 2024-05-23 2:24PM EDT | 2025-06-20 | 5.62 | 5.50 | 5.75 | 0.00 | - | 4 | 7,433 | 20.80% |
| XOM251219P00105000 | 2024-05-21 9:37AM EDT | 2025-12-19 | 6.25 | 7.30 | 7.90 | 0.00 | - | 56 | 602 | 21.37% |
| XOM260116P00105000 | 2024-05-23 2:30PM EDT | 2026-01-16 | 7.85 | 7.65 | 7.90 | 0.00 | - | 4 | 913 | 20.87% |
| XOM261218P00105000 | 2024-05-23 11:25AM EDT | 2026-12-18 | 9.75 | 8.75 | 10.90 | 0.00 | - | 10 | 60 | 21.22% |
