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
63.746,32 +152,92 (+0,24%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:85.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00085000 | 2024-05-24 11:21AM EDT | 2024-06-21 | 29.10 | 27.60 | 29.95 | -0.25 | -0.85% | 6 | 56 | 63.18% |
| XOM240719C00085000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 32.28 | 27.85 | 30.40 | 0.00 | - | 65 | 11 | 51.98% |
| XOM240920C00085000 | 2024-05-13 10:11AM EDT | 2024-09-20 | 33.45 | 28.20 | 30.80 | 0.00 | - | 82 | 381 | 50.77% |
| XOM241018C00085000 | 2024-04-15 11:37AM EDT | 2024-10-18 | 36.30 | 33.60 | 36.10 | 0.00 | - | 2 | 7 | 68.64% |
| XOM241220C00085000 | 2024-05-14 3:28PM EDT | 2024-12-20 | 33.96 | 28.60 | 31.35 | 0.00 | - | 2 | 242 | 41.17% |
| XOM250117C00085000 | 2024-05-24 9:42AM EDT | 2025-01-17 | 31.50 | 29.85 | 31.50 | +1.03 | +3.38% | 2 | 619 | 39.40% |
| XOM250321C00085000 | 2024-05-13 3:42PM EDT | 2025-03-21 | 34.50 | 30.15 | 32.95 | 0.00 | - | 65 | 68 | 40.91% |
| XOM250620C00085000 | 2024-05-23 12:54PM EDT | 2025-06-20 | 32.40 | 29.95 | 33.50 | 0.00 | - | 1 | 758 | 37.68% |
| XOM251219C00085000 | 2024-05-23 12:58PM EDT | 2025-12-19 | 33.45 | 32.15 | 33.35 | 0.00 | - | 1 | 386 | 30.73% |
| XOM260116C00085000 | 2024-05-22 11:50AM EDT | 2026-01-16 | 34.55 | 32.45 | 33.40 | 0.00 | - | 3 | 1,080 | 30.13% |
| XOM261218C00085000 | 2024-05-24 11:12AM EDT | 2026-12-18 | 34.45 | 32.05 | 36.35 | -1.55 | -4.31% | 2 | 358 | 30.14% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531P00085000 | 2024-04-18 2:35PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 1 | 89.06% |
| XOM240621P00085000 | 2024-05-23 1:38PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 6 | 3,734 | 44.53% |
| XOM240719P00085000 | 2024-05-24 2:35PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.13 | -0.01 | -25.00% | 17 | 1,005 | 37.31% |
| XOM240920P00085000 | 2024-05-23 2:15PM EDT | 2024-09-20 | 0.18 | 0.15 | 0.18 | 0.00 | - | 10 | 1,552 | 27.00% |
| XOM241018P00085000 | 2024-05-20 12:13PM EDT | 2024-10-18 | 0.13 | 0.21 | 0.24 | 0.00 | - | 2 | 1,081 | 25.59% |
| XOM241220P00085000 | 2024-05-23 1:35PM EDT | 2024-12-20 | 0.48 | 0.48 | 0.55 | 0.00 | - | 5 | 575 | 25.34% |
| XOM250117P00085000 | 2024-05-24 9:33AM EDT | 2025-01-17 | 0.57 | 0.58 | 0.63 | +0.06 | +11.76% | 1 | 11,924 | 24.56% |
| XOM250321P00085000 | 2024-05-15 1:58PM EDT | 2025-03-21 | 0.76 | 0.95 | 1.11 | 0.00 | - | 1 | 29 | 25.22% |
| XOM250620P00085000 | 2024-05-22 9:33AM EDT | 2025-06-20 | 1.25 | 1.52 | 1.76 | 0.00 | - | 1 | 1,709 | 25.32% |
| XOM251219P00085000 | 2024-05-07 10:23AM EDT | 2025-12-19 | 2.61 | 2.45 | 2.94 | 0.00 | - | 2 | 308 | 24.96% |
| XOM260116P00085000 | 2024-05-24 3:59PM EDT | 2026-01-16 | 2.88 | 2.76 | 3.15 | +0.59 | +25.76% | 2 | 407 | 25.01% |
| XOM261218P00085000 | 2024-04-25 9:49AM EDT | 2026-12-18 | 4.35 | 3.15 | 6.65 | 0.00 | - | 4 | 59 | 27.64% |
