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
63.526,50 +587,86 (+0,93%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:95.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531C00095000 | 2024-05-14 3:41PM EDT | 2024-05-31 | 22.70 | 18.25 | 19.80 | 0.00 | - | - | 1 | 96.88% |
| XOM240614C00095000 | 2024-05-14 12:13PM EDT | 2024-06-14 | 22.51 | 17.00 | 20.85 | 0.00 | - | - | 2 | 53.42% |
| XOM240621C00095000 | 2024-05-21 3:08PM EDT | 2024-06-21 | 23.55 | 18.65 | 21.00 | 0.00 | - | 12 | 46 | 62.16% |
| XOM240719C00095000 | 2024-05-22 2:18PM EDT | 2024-07-19 | 21.65 | 19.00 | 21.45 | 0.00 | - | 10 | 938 | 58.87% |
| XOM240816C00095000 | 2024-05-24 3:40PM EDT | 2024-08-16 | 19.65 | 19.50 | 21.95 | -0.35 | -1.75% | 2 | 8 | 51.40% |
| XOM240920C00095000 | 2024-05-13 1:41PM EDT | 2024-09-20 | 23.05 | 19.75 | 20.20 | 0.00 | - | 4 | 1,087 | 32.74% |
| XOM241018C00095000 | 2024-05-13 2:54PM EDT | 2024-10-18 | 23.71 | 20.05 | 21.40 | 0.00 | - | 81 | 86 | 36.07% |
| XOM241220C00095000 | 2024-05-23 2:11PM EDT | 2024-12-20 | 21.40 | 20.65 | 21.30 | 0.00 | - | 1 | 167 | 29.74% |
| XOM250117C00095000 | 2024-05-23 10:52AM EDT | 2025-01-17 | 22.55 | 21.15 | 21.80 | 0.00 | - | 6 | 2,382 | 29.94% |
| XOM250321C00095000 | 2024-05-08 12:11PM EDT | 2025-03-21 | 22.38 | 21.00 | 22.95 | -2.09 | -8.54% | 1 | 21 | 30.52% |
| XOM250620C00095000 | 2024-05-22 10:47AM EDT | 2025-06-20 | 25.30 | 22.15 | 24.00 | 0.00 | - | 2 | 590 | 29.71% |
| XOM251219C00095000 | 2024-04-26 1:23PM EDT | 2025-12-19 | 29.12 | 23.90 | 27.45 | 0.00 | - | 4 | 164 | 32.21% |
| XOM260116C00095000 | 2024-05-22 12:15PM EDT | 2026-01-16 | 27.20 | 24.20 | 26.50 | 0.00 | - | 1 | 1,512 | 29.43% |
| XOM261218C00095000 | 2024-04-26 11:41AM EDT | 2026-12-18 | 31.10 | 26.35 | 29.90 | 0.00 | - | 1 | 118 | 29.29% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531P00095000 | 2024-05-24 2:09PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 8 | 224 | 51.56% |
| XOM240607P00095000 | 2024-05-22 3:45PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 16 | 27 | 37.50% |
| XOM240614P00095000 | 2024-05-24 12:24PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 4 | 50 | 34.57% |
| XOM240621P00095000 | 2024-05-23 1:15PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | 0.00 | - | 4 | 6,344 | 30.66% |
| XOM240628P00095000 | 2024-05-23 12:58PM EDT | 2024-06-28 | 0.06 | 0.01 | 0.07 | 0.00 | - | 10 | 29 | 28.13% |
| XOM240719P00095000 | 2024-05-24 2:11PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 13 | 2,323 | 24.32% |
| XOM240816P00095000 | 2024-05-22 2:06PM EDT | 2024-08-16 | 0.26 | 0.26 | 0.31 | +0.04 | +18.18% | 1 | 9 | 23.83% |
| XOM240920P00095000 | 2024-05-23 3:43PM EDT | 2024-09-20 | 0.44 | 0.50 | 0.54 | -0.08 | -15.38% | 9 | 3,112 | 22.83% |
| XOM241018P00095000 | 2024-05-23 10:50AM EDT | 2024-10-18 | 0.69 | 0.65 | 0.71 | +0.10 | +16.95% | 4 | 390 | 22.07% |
| XOM241220P00095000 | 2024-05-23 3:55PM EDT | 2024-12-20 | 1.37 | 1.33 | 1.42 | 0.00 | - | 61 | 1,734 | 22.79% |
| XOM250117P00095000 | 2024-05-23 3:50PM EDT | 2025-01-17 | 1.56 | 1.48 | 1.62 | +0.01 | +0.65% | 50 | 5,068 | 22.40% |
| XOM250321P00095000 | 2024-05-24 2:29PM EDT | 2025-03-21 | 2.27 | 2.13 | 2.31 | +0.16 | +7.58% | 4 | 50 | 22.72% |
| XOM250620P00095000 | 2024-05-23 10:05AM EDT | 2025-06-20 | 2.76 | 3.00 | 3.15 | 0.00 | - | 1 | 1,224 | 22.64% |
| XOM251219P00095000 | 2024-05-15 2:25PM EDT | 2025-12-19 | 3.85 | 4.55 | 4.85 | 0.00 | - | 3 | 590 | 22.88% |
| XOM260116P00095000 | 2024-05-21 12:11PM EDT | 2026-01-16 | 4.10 | 4.55 | 5.00 | 0.00 | - | 26 | 1,539 | 22.69% |
| XOM261218P00095000 | 2024-05-23 9:55AM EDT | 2026-12-18 | 6.52 | 5.85 | 8.35 | 0.00 | - | 2 | 51 | 24.07% |
