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
63.645,71 +806,77 (+1,28%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:120.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531C00120000 | 2024-05-24 3:51PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 928 | 2,900 | 20.51% |
| XOM240607C00120000 | 2024-05-24 3:49PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 483 | 3,256 | 18.56% |
| XOM240614C00120000 | 2024-05-24 3:56PM EDT | 2024-06-14 | 0.22 | 0.21 | 0.24 | -0.09 | -29.03% | 278 | 1,462 | 18.26% |
| XOM240621C00120000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.36 | -0.10 | -22.22% | 1,250 | 37,133 | 17.77% |
| XOM240628C00120000 | 2024-05-24 3:24PM EDT | 2024-06-28 | 0.51 | 0.46 | 0.61 | -0.18 | -26.09% | 2,276 | 391 | 18.90% |
| XOM240719C00120000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 1.10 | 1.06 | 1.10 | -0.12 | -9.84% | 1,096 | 12,796 | 18.82% |
| XOM240816C00120000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 1.90 | 1.91 | 1.97 | -0.18 | -8.65% | 156 | 2,870 | 20.24% |
| XOM240920C00120000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 2.70 | 2.66 | 2.71 | -0.20 | -6.90% | 316 | 7,118 | 20.22% |
| XOM241018C00120000 | 2024-05-24 3:58PM EDT | 2024-10-18 | 3.40 | 3.40 | 3.50 | -0.29 | -7.86% | 339 | 4,703 | 21.16% |
| XOM241220C00120000 | 2024-05-24 12:08PM EDT | 2024-12-20 | 4.70 | 4.75 | 4.90 | -0.30 | -6.00% | 118 | 5,093 | 21.97% |
| XOM250117C00120000 | 2024-05-24 3:49PM EDT | 2025-01-17 | 5.45 | 5.40 | 5.55 | -0.25 | -4.39% | 126 | 12,827 | 22.46% |
| XOM250321C00120000 | 2024-05-24 3:28PM EDT | 2025-03-21 | 6.55 | 6.45 | 6.75 | -0.75 | -10.27% | 15 | 655 | 22.95% |
| XOM250620C00120000 | 2024-05-24 11:39AM EDT | 2025-06-20 | 8.30 | 8.10 | 8.45 | -0.75 | -8.29% | 3 | 3,167 | 23.76% |
| XOM251219C00120000 | 2024-05-23 3:06PM EDT | 2025-12-19 | 11.30 | 10.70 | 11.25 | 0.00 | - | 205 | 5,656 | 24.58% |
| XOM260116C00120000 | 2024-05-24 9:56AM EDT | 2026-01-16 | 11.45 | 11.00 | 11.65 | +0.05 | +0.44% | 21 | 5,134 | 24.69% |
| XOM261218C00120000 | 2024-05-24 2:47PM EDT | 2026-12-18 | 14.90 | 14.55 | 15.25 | 0.00 | - | 6 | 469 | 24.74% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531P00120000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 6.74 | 6.30 | 6.85 | +0.64 | +10.49% | 15 | 368 | 32.72% |
| XOM240607P00120000 | 2024-05-23 2:33PM EDT | 2024-06-07 | 6.35 | 6.30 | 8.75 | 0.00 | - | 22 | 104 | 52.17% |
| XOM240614P00120000 | 2024-05-24 2:41PM EDT | 2024-06-14 | 6.77 | 5.40 | 8.75 | +1.77 | +35.40% | 4 | 38 | 42.60% |
| XOM240621P00120000 | 2024-05-24 3:41PM EDT | 2024-06-21 | 6.75 | 6.55 | 6.90 | +0.23 | +3.53% | 13 | 13,199 | 17.19% |
| XOM240628P00120000 | 2024-05-24 2:30PM EDT | 2024-06-28 | 7.00 | 5.90 | 7.50 | +0.41 | +6.22% | 10 | 325 | 22.12% |
| XOM240719P00120000 | 2024-05-24 2:16PM EDT | 2024-07-19 | 7.13 | 6.85 | 7.30 | +0.33 | +4.85% | 29 | 4,146 | 15.89% |
| XOM240816P00120000 | 2024-05-24 10:45AM EDT | 2024-08-16 | 7.65 | 7.75 | 9.70 | +0.85 | +12.50% | 103 | 587 | 26.12% |
| XOM240920P00120000 | 2024-05-24 3:58PM EDT | 2024-09-20 | 8.45 | 8.05 | 8.60 | +0.45 | +5.62% | 114 | 6,868 | 17.24% |
| XOM241018P00120000 | 2024-05-24 12:29PM EDT | 2024-10-18 | 8.55 | 8.65 | 9.10 | -0.15 | -1.72% | 28 | 799 | 17.48% |
| XOM241220P00120000 | 2024-05-23 3:07PM EDT | 2024-12-20 | 9.77 | 9.80 | 10.15 | 0.00 | - | 6 | 702 | 17.94% |
| XOM250117P00120000 | 2024-05-24 2:22PM EDT | 2025-01-17 | 10.25 | 10.10 | 10.60 | +0.15 | +1.49% | 39 | 8,331 | 18.15% |
| XOM250321P00120000 | 2024-05-23 1:16PM EDT | 2025-03-21 | 10.70 | 11.05 | 11.35 | 0.00 | - | 25 | 467 | 18.04% |
| XOM250620P00120000 | 2024-05-24 1:30PM EDT | 2025-06-20 | 12.38 | 11.95 | 12.35 | +1.10 | +9.75% | 50 | 2,296 | 18.01% |
| XOM251219P00120000 | 2024-05-16 3:20PM EDT | 2025-12-19 | 12.10 | 13.85 | 14.45 | 0.00 | - | 45 | 293 | 18.64% |
| XOM260116P00120000 | 2024-05-24 11:44AM EDT | 2026-01-16 | 14.30 | 14.15 | 14.70 | +1.24 | +9.49% | 6 | 218 | 18.63% |
| XOM261218P00120000 | 2024-05-22 2:31PM EDT | 2026-12-18 | 15.94 | 14.85 | 18.00 | 0.00 | - | 1 | 210 | 19.50% |
