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:125.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531C00125000 | 2024-05-24 3:22PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1,426 | 3,990 | 32.62% |
| XOM240607C00125000 | 2024-05-24 3:38PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 19 | 304 | 24.02% |
| XOM240614C00125000 | 2024-05-24 10:08AM EDT | 2024-06-14 | 0.08 | 0.03 | 0.05 | 0.00 | - | 1 | 331 | 20.31% |
| XOM240621C00125000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 1,219 | 40,216 | 19.43% |
| XOM240628C00125000 | 2024-05-24 2:01PM EDT | 2024-06-28 | 0.12 | 0.11 | 0.14 | -0.07 | -36.84% | 32 | 230 | 18.90% |
| XOM240719C00125000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 0.37 | 0.34 | 0.38 | -0.06 | -13.95% | 1,293 | 11,961 | 18.78% |
| XOM240816C00125000 | 2024-05-24 3:37PM EDT | 2024-08-16 | 0.84 | 0.85 | 0.90 | -0.16 | -16.00% | 77 | 1,163 | 19.80% |
| XOM240920C00125000 | 2024-05-24 3:19PM EDT | 2024-09-20 | 1.40 | 1.39 | 1.45 | -0.10 | -6.67% | 507 | 9,139 | 19.78% |
| XOM241018C00125000 | 2024-05-24 1:26PM EDT | 2024-10-18 | 1.98 | 1.97 | 2.03 | -0.23 | -10.41% | 35 | 3,187 | 20.46% |
| XOM241220C00125000 | 2024-05-24 3:17PM EDT | 2024-12-20 | 3.16 | 3.15 | 3.25 | -0.24 | -7.06% | 174 | 3,649 | 21.36% |
| XOM250117C00125000 | 2024-05-24 3:15PM EDT | 2025-01-17 | 3.68 | 3.70 | 3.85 | -0.12 | -3.16% | 139 | 14,521 | 21.91% |
| XOM250321C00125000 | 2024-05-24 2:29PM EDT | 2025-03-21 | 4.75 | 4.70 | 5.00 | -0.45 | -8.65% | 8 | 819 | 22.53% |
| XOM250620C00125000 | 2024-05-23 1:37PM EDT | 2025-06-20 | 6.45 | 6.25 | 6.50 | -0.25 | -3.73% | 6 | 11,143 | 23.12% |
| XOM251219C00125000 | 2024-05-23 3:59PM EDT | 2025-12-19 | 10.00 | 8.70 | 9.30 | +0.90 | +9.89% | 3 | 669 | 24.16% |
| XOM260116C00125000 | 2024-05-23 3:22PM EDT | 2026-01-16 | 9.65 | 9.05 | 9.70 | 0.00 | - | 232 | 1,391 | 24.29% |
| XOM261218C00125000 | 2024-05-24 2:13PM EDT | 2026-12-18 | 12.90 | 12.25 | 15.15 | +0.05 | +0.39% | 2 | 358 | 27.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531P00125000 | 2024-05-23 10:34AM EDT | 2024-05-31 | 9.95 | 11.30 | 13.90 | 0.00 | - | 2 | 0 | 71.58% |
| XOM240607P00125000 | 2024-05-23 10:34AM EDT | 2024-06-07 | 9.94 | 11.30 | 13.90 | 0.00 | - | 10 | 0 | 50.64% |
| XOM240621P00125000 | 2024-05-24 10:21AM EDT | 2024-06-21 | 11.10 | 11.40 | 12.70 | -0.40 | -3.48% | 42 | 785 | 37.01% |
| XOM240628P00125000 | 2024-05-23 11:18AM EDT | 2024-06-28 | 10.25 | 10.65 | 13.70 | 0.00 | - | 5 | 0 | 42.75% |
| XOM240719P00125000 | 2024-05-23 3:43PM EDT | 2024-07-19 | 10.45 | 10.30 | 14.00 | -0.85 | -7.52% | 1 | 261 | 35.88% |
| XOM240816P00125000 | 2024-05-24 3:55PM EDT | 2024-08-16 | 11.95 | 11.25 | 13.40 | +0.45 | +3.91% | 3 | 19 | 25.84% |
| XOM240920P00125000 | 2024-05-24 3:36PM EDT | 2024-09-20 | 12.25 | 12.05 | 12.55 | +0.10 | +0.82% | 378 | 8,199 | 17.09% |
| XOM241018P00125000 | 2024-05-21 11:40AM EDT | 2024-10-18 | 8.70 | 12.15 | 12.65 | 0.00 | - | 3 | 144 | 15.91% |
| XOM241220P00125000 | 2024-05-22 11:46AM EDT | 2024-12-20 | 11.55 | 12.15 | 13.50 | 0.00 | - | 1 | 473 | 16.73% |
| XOM250117P00125000 | 2024-05-22 10:13AM EDT | 2025-01-17 | 12.00 | 13.25 | 13.75 | 0.00 | - | 2 | 5,098 | 16.58% |
| XOM250321P00125000 | 2024-05-22 2:12PM EDT | 2025-03-21 | 12.90 | 13.90 | 16.40 | 0.00 | - | 2 | 44 | 22.09% |
| XOM250620P00125000 | 2024-05-22 11:22AM EDT | 2025-06-20 | 13.90 | 14.75 | 15.90 | 0.00 | - | 2 | 5,865 | 18.21% |
| XOM251219P00125000 | 2024-05-17 12:30PM EDT | 2025-12-19 | 14.15 | 16.55 | 19.15 | 0.00 | - | 2 | 1,900 | 21.09% |
| XOM260116P00125000 | 2024-05-24 11:42AM EDT | 2026-01-16 | 17.15 | 15.90 | 18.30 | +2.50 | +17.06% | 11 | 64 | 19.08% |
| XOM261218P00125000 | 2024-04-09 11:41AM EDT | 2026-12-18 | 17.62 | 16.60 | 19.20 | 0.00 | - | 1 | 26 | 16.58% |
