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:80.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00080000 | 2024-05-24 11:21AM EDT | 2024-06-21 | 34.10 | 32.55 | 34.95 | -3.75 | -9.91% | 1 | 28 | 73.05% |
| XOM240719C00080000 | 2024-05-22 9:40AM EDT | 2024-07-19 | 35.80 | 32.80 | 35.35 | 0.00 | - | 5 | 21 | 59.57% |
| XOM240920C00080000 | 2024-05-14 11:23AM EDT | 2024-09-20 | 38.10 | 33.10 | 35.70 | 0.00 | - | 2 | 168 | 57.42% |
| XOM241018C00080000 | 2024-05-07 11:44AM EDT | 2024-10-18 | 36.77 | 33.10 | 35.75 | 0.00 | - | 10 | 20 | 52.04% |
| XOM241220C00080000 | 2024-05-13 1:39PM EDT | 2024-12-20 | 37.70 | 33.35 | 36.10 | 0.00 | - | 5 | 23 | 45.63% |
| XOM250117C00080000 | 2024-05-20 3:27PM EDT | 2025-01-17 | 39.94 | 33.40 | 36.20 | 0.00 | - | 2 | 692 | 43.41% |
| XOM250321C00080000 | 2024-04-15 11:15AM EDT | 2025-03-21 | 41.44 | 36.75 | 40.30 | 0.00 | - | - | 1 | 55.70% |
| XOM250620C00080000 | 2024-05-20 3:22PM EDT | 2025-06-20 | 40.60 | 34.15 | 38.00 | 0.00 | - | 10 | 361 | 40.83% |
| XOM251219C00080000 | 2024-05-22 10:05AM EDT | 2025-12-19 | 40.30 | 35.25 | 38.95 | 0.00 | - | 1 | 103 | 36.53% |
| XOM260116C00080000 | 2024-05-23 3:31PM EDT | 2026-01-16 | 36.60 | 36.10 | 37.45 | 0.00 | - | 5 | 556 | 31.29% |
| XOM261218C00080000 | 2024-05-24 11:20AM EDT | 2026-12-18 | 38.14 | 36.00 | 39.75 | -1.06 | -2.70% | 4 | 923 | 30.34% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531P00080000 | 2024-05-09 3:07PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 95.31% |
| XOM240621P00080000 | 2024-05-23 3:40PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 11,150 | 51.17% |
| XOM240719P00080000 | 2024-05-23 2:41PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.06 | 0.00 | - | 6 | 2,148 | 39.45% |
| XOM240920P00080000 | 2024-05-22 2:26PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.11 | 0.00 | - | 1 | 2,391 | 29.44% |
| XOM241018P00080000 | 2024-05-14 9:34AM EDT | 2024-10-18 | 0.09 | 0.12 | 0.14 | 0.00 | - | 32 | 144 | 27.49% |
| XOM241220P00080000 | 2024-05-22 11:04AM EDT | 2024-12-20 | 0.25 | 0.31 | 0.35 | 0.00 | - | 25 | 505 | 26.98% |
| XOM250117P00080000 | 2024-05-24 9:58AM EDT | 2025-01-17 | 0.37 | 0.37 | 0.41 | -0.03 | -7.50% | 10 | 15,916 | 26.15% |
| XOM250321P00080000 | 2024-05-15 10:18AM EDT | 2025-03-21 | 0.65 | 0.60 | 0.75 | +0.11 | +20.37% | 1 | 8 | 26.53% |
| XOM250620P00080000 | 2024-05-21 2:42PM EDT | 2025-06-20 | 0.84 | 1.04 | 1.22 | 0.00 | - | 12 | 2,556 | 26.28% |
| XOM251219P00080000 | 2024-05-20 3:05PM EDT | 2025-12-19 | 1.60 | 1.77 | 2.22 | 0.00 | - | 49 | 393 | 25.94% |
| XOM260116P00080000 | 2024-05-17 3:40PM EDT | 2026-01-16 | 1.71 | 1.90 | 2.40 | 0.00 | - | 1 | 1,827 | 25.98% |
| XOM261218P00080000 | 2024-05-22 10:43AM EDT | 2026-12-18 | 3.20 | 2.99 | 3.90 | 0.00 | - | 5 | 29 | 24.78% |
