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
63.316,56 +1.408,41 (+2,28%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:140.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531C00140000 | 2024-05-24 3:36PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 6 | 136 | 63.28% |
| XOM240607C00140000 | 2024-05-23 11:26AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 10 | 50.98% |
| XOM240621C00140000 | 2024-05-23 12:19PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 10,298 | 30.08% |
| XOM240628C00140000 | 2024-05-15 12:58PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 52.64% |
| XOM240719C00140000 | 2024-05-24 10:38AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.08 | -0.02 | -40.00% | 4,000 | 5,162 | 25.49% |
| XOM240816C00140000 | 2024-05-23 3:35PM EDT | 2024-08-16 | 0.10 | 0.06 | 0.08 | 0.00 | - | 10 | 63 | 20.80% |
| XOM240920C00140000 | 2024-05-24 10:58AM EDT | 2024-09-20 | 0.20 | 0.16 | 0.18 | -0.05 | -20.00% | 3,035 | 8,792 | 19.92% |
| XOM241018C00140000 | 2024-05-23 3:54PM EDT | 2024-10-18 | 0.44 | 0.32 | 0.35 | +0.06 | +15.79% | 2 | 2,593 | 20.34% |
| XOM241220C00140000 | 2024-05-24 3:56PM EDT | 2024-12-20 | 0.79 | 0.79 | 0.84 | -0.10 | -11.24% | 66 | 1,321 | 20.80% |
| XOM250117C00140000 | 2024-05-24 3:50PM EDT | 2025-01-17 | 1.05 | 1.03 | 1.10 | -0.09 | -7.89% | 8 | 4,944 | 21.01% |
| XOM250321C00140000 | 2024-05-23 3:07PM EDT | 2025-03-21 | 1.83 | 1.58 | 1.78 | 0.00 | - | 1 | 179 | 21.59% |
| XOM250620C00140000 | 2024-05-23 2:05PM EDT | 2025-06-20 | 2.85 | 2.61 | 2.88 | 0.00 | - | 24 | 1,644 | 22.37% |
| XOM251219C00140000 | 2024-05-20 12:13PM EDT | 2025-12-19 | 6.70 | 4.55 | 5.05 | 0.00 | - | 5 | 215 | 23.29% |
| XOM260116C00140000 | 2024-05-23 10:21AM EDT | 2026-01-16 | 5.65 | 4.70 | 5.15 | 0.00 | - | 3 | 1,922 | 22.95% |
| XOM261218C00140000 | 2024-05-22 2:23PM EDT | 2026-12-18 | 8.15 | 6.00 | 10.85 | -0.71 | -8.01% | 1 | 152 | 26.93% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00140000 | 2024-05-21 2:58PM EDT | 2024-06-21 | 22.10 | 25.35 | 27.85 | 0.00 | - | 257 | 0 | 63.84% |
| XOM240719P00140000 | 2024-05-24 9:33AM EDT | 2024-07-19 | 25.25 | 25.20 | 27.95 | -0.25 | -0.98% | 1 | 3 | 46.17% |
| XOM240920P00140000 | 2024-05-24 3:41PM EDT | 2024-09-20 | 26.62 | 25.15 | 28.05 | +0.07 | +0.26% | 1 | 16 | 32.37% |
| XOM241018P00140000 | 2024-05-15 10:01AM EDT | 2024-10-18 | 23.65 | 26.10 | 27.10 | 0.00 | - | 1 | 1 | 22.19% |
| XOM241220P00140000 | 2024-02-05 12:43PM EDT | 2024-12-20 | 39.48 | 31.35 | 34.80 | 0.00 | - | - | 0 | 48.88% |
| PXD250117P00140000 | 2024-04-15 2:25PM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| XOM250620P00140000 | 2024-04-22 3:33PM EDT | 2025-06-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XOM251219P00140000 | 2023-11-13 12:08PM EDT | 2025-12-19 | 36.80 | 40.75 | 42.45 | 0.00 | - | 2 | 70 | 43.49% |
| XOM260116P00140000 | 2024-05-08 3:58PM EDT | 2026-01-16 | 26.40 | 26.45 | 28.15 | 0.00 | - | 1 | 6 | 14.73% |
| XOM261218P00140000 | 2024-02-15 3:43PM EDT | 2026-12-18 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 21.97% |
