Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.939,59 -446,50 (-1,16%) Bitcoin EUR
56.152,90 -2.515,96 (-4,29%) CMC Crypto 200
1.288,13 -50,93 (-3,81%) Nasdaq Compositive
15.779,87 -203,22 (-1,27%) S&P 500
5.062,05 -54,12 (-1,06%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:16PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00085000 | 2024-04-08 2:09PM EDT | 85.00 | 36.90 | 32.70 | 35.50 | 0.00 | - | 1 | 6 | 206.84% |
| XOM240503C00090000 | 2024-04-26 3:29PM EDT | 90.00 | 28.52 | 27.85 | 30.55 | 0.00 | - | 1 | 8 | 184.18% |
| XOM240503C00095000 | 2024-04-17 12:11PM EDT | 95.00 | 23.40 | 22.40 | 23.80 | 0.00 | - | - | 4 | 127.34% |
| XOM240503C00100000 | 2024-04-17 3:59PM EDT | 100.00 | 18.90 | 18.55 | 18.85 | 0.00 | - | - | 2 | 94.14% |
| XOM240503C00101000 | 2024-04-18 11:20AM EDT | 101.00 | 18.33 | 17.60 | 17.80 | 0.00 | - | - | 6 | 89.65% |
| XOM240503C00102000 | 2024-04-22 9:42AM EDT | 102.00 | 16.68 | 15.95 | 16.90 | 0.00 | - | 1 | 1 | 99.61% |
| XOM240503C00104000 | 2024-04-26 10:33AM EDT | 104.00 | 12.65 | 14.60 | 14.85 | 0.00 | - | 10 | 12 | 77.93% |
| XOM240503C00105000 | 2024-04-30 1:50PM EDT | 105.00 | 14.14 | 13.00 | 13.90 | +0.57 | +4.20% | 12 | 61 | 84.38% |
| XOM240503C00106000 | 2024-04-26 2:31PM EDT | 106.00 | 12.40 | 12.55 | 13.30 | 0.00 | - | 2 | 7 | 80.57% |
| XOM240503C00107000 | 2024-04-26 11:41AM EDT | 107.00 | 10.10 | 11.55 | 11.85 | 0.00 | - | 1 | 22 | 62.31% |
| XOM240503C00108000 | 2024-04-29 3:57PM EDT | 108.00 | 11.62 | 10.25 | 11.45 | 0.00 | - | 2 | 14 | 66.60% |
| XOM240503C00109000 | 2024-04-30 10:20AM EDT | 109.00 | 10.60 | 9.60 | 10.40 | +0.10 | +0.95% | 10 | 552 | 68.36% |
| XOM240503C00110000 | 2024-04-30 12:51PM EDT | 110.00 | 8.55 | 8.60 | 8.85 | -0.73 | -7.87% | 31 | 431 | 50.10% |
| XOM240503C00111000 | 2024-04-30 12:55PM EDT | 111.00 | 7.60 | 7.65 | 7.90 | -1.20 | -13.64% | 30 | 46 | 53.56% |
| XOM240503C00112000 | 2024-04-30 10:25AM EDT | 112.00 | 7.32 | 6.65 | 6.80 | -0.34 | -4.44% | 45 | 85 | 44.14% |
| XOM240503C00113000 | 2024-04-29 11:23AM EDT | 113.00 | 6.53 | 5.55 | 6.45 | 0.00 | - | 23 | 472 | 59.86% |
| XOM240503C00114000 | 2024-04-30 12:33PM EDT | 114.00 | 4.85 | 4.70 | 4.90 | -0.60 | -11.01% | 2 | 101 | 37.40% |
| XOM240503C00115000 | 2024-04-30 1:09PM EDT | 115.00 | 3.65 | 3.80 | 3.95 | -1.05 | -22.34% | 16 | 411 | 33.25% |
| XOM240503C00116000 | 2024-04-30 2:50PM EDT | 116.00 | 3.00 | 2.74 | 3.00 | -0.46 | -13.29% | 19 | 534 | 28.52% |
| XOM240503C00117000 | 2024-04-30 1:23PM EDT | 117.00 | 2.34 | 2.10 | 2.19 | -0.46 | -16.43% | 117 | 1,101 | 26.32% |
| XOM240503C00118000 | 2024-04-30 2:44PM EDT | 118.00 | 1.64 | 1.42 | 1.47 | -0.45 | -21.53% | 464 | 1,388 | 24.20% |
| XOM240503C00119000 | 2024-04-30 3:01PM EDT | 119.00 | 0.91 | 0.89 | 0.91 | -0.58 | -39.19% | 2,384 | 2,941 | 22.90% |
| XOM240503C00120000 | 2024-04-30 2:58PM EDT | 120.00 | 0.53 | 0.50 | 0.53 | -0.47 | -47.00% | 4,785 | 4,100 | 22.46% |
| XOM240503C00121000 | 2024-04-30 3:00PM EDT | 121.00 | 0.28 | 0.28 | 0.29 | -0.31 | -52.54% | 2,154 | 2,033 | 22.41% |
| XOM240503C00122000 | 2024-04-30 2:55PM EDT | 122.00 | 0.15 | 0.14 | 0.15 | -0.19 | -57.58% | 1,177 | 1,674 | 22.56% |
| XOM240503C00123000 | 2024-04-30 2:46PM EDT | 123.00 | 0.09 | 0.07 | 0.08 | -0.08 | -47.06% | 889 | 2,859 | 23.15% |
| XOM240503C00124000 | 2024-04-30 2:37PM EDT | 124.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 177 | 843 | 24.61% |
| XOM240503C00125000 | 2024-04-30 1:47PM EDT | 125.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 534 | 1,754 | 25.78% |
| XOM240503C00126000 | 2024-04-30 2:37PM EDT | 126.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 30 | 731 | 27.34% |
| XOM240503C00127000 | 2024-04-30 11:39AM EDT | 127.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 68 | 1,191 | 30.47% |
| XOM240503C00128000 | 2024-04-30 12:33PM EDT | 128.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 156 | 308 | 33.20% |
| XOM240503C00129000 | 2024-04-30 1:07PM EDT | 129.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 239 | 35.94% |
| XOM240503C00130000 | 2024-04-29 11:58AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 998 | 35.94% |
| XOM240503C00131000 | 2024-04-26 3:45PM EDT | 131.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 67 | 70 | 41.41% |
| XOM240503C00132000 | 2024-04-29 9:54AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 127 | 40.63% |
| XOM240503C00133000 | 2024-04-25 3:48PM EDT | 133.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 127 | 145 | 46.88% |
| XOM240503C00134000 | 2024-04-26 9:36AM EDT | 134.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 525 | 49.61% |
| XOM240503C00135000 | 2024-04-25 3:06PM EDT | 135.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 179 | 708 | 52.34% |
| XOM240503C00136000 | 2024-04-25 11:22AM EDT | 136.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 49 | 50.78% |
| XOM240503C00137000 | 2024-04-22 9:53AM EDT | 137.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 166 | 183 | 53.13% |
| XOM240503C00138000 | 2024-04-22 1:53PM EDT | 138.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 55.47% |
| XOM240503C00140000 | 2024-04-22 1:37PM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 59.38% |
| XOM240503C00145000 | 2024-04-22 11:16AM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 123 | 71.09% |
| XOM240503C00150000 | 2024-04-29 3:43PM EDT | 150.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 7 | 105.08% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503P00070000 | 2024-04-26 2:43PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 162.50% |
| XOM240503P00090000 | 2024-04-03 1:28PM EDT | 90.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 2 | 150.59% |
| XOM240503P00095000 | 2024-04-26 10:40AM EDT | 95.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 3 | 7 | 126.37% |
| XOM240503P00099000 | 2024-04-15 2:14PM EDT | 99.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 25 | 104.69% |
| XOM240503P00100000 | 2024-04-26 1:06PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 89 | 62.50% |
| XOM240503P00101000 | 2024-04-15 10:09AM EDT | 101.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 54.69% |
| XOM240503P00102000 | 2024-04-22 12:47PM EDT | 102.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 57 | 55.47% |
| XOM240503P00103000 | 2024-04-24 1:11PM EDT | 103.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 2 | 89 | 92.38% |
| XOM240503P00104000 | 2024-04-26 3:41PM EDT | 104.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 80 | 51.56% |
| XOM240503P00105000 | 2024-04-25 10:21AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 107 | 46.09% |
| XOM240503P00106000 | 2024-04-26 3:58PM EDT | 106.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 54 | 551 | 46.09% |
| XOM240503P00107000 | 2024-04-29 10:10AM EDT | 107.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 766 | 45.31% |
| XOM240503P00108000 | 2024-04-29 12:45PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 262 | 35.94% |
| XOM240503P00109000 | 2024-04-30 2:48PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 350 | 32.81% |
| XOM240503P00110000 | 2024-04-30 1:10PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 6 | 997 | 32.81% |
| XOM240503P00111000 | 2024-04-30 2:00PM EDT | 111.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 39 | 273 | 30.86% |
| XOM240503P00112000 | 2024-04-30 1:01PM EDT | 112.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 102 | 725 | 27.34% |
| XOM240503P00113000 | 2024-04-30 2:48PM EDT | 113.00 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 58 | 4,439 | 25.98% |
| XOM240503P00114000 | 2024-04-30 2:56PM EDT | 114.00 | 0.07 | 0.07 | 0.08 | +0.01 | +20.00% | 3,152 | 3,683 | 24.22% |
| XOM240503P00115000 | 2024-04-30 2:09PM EDT | 115.00 | 0.09 | 0.12 | 0.13 | +0.01 | +12.50% | 452 | 1,947 | 22.46% |
| XOM240503P00116000 | 2024-04-30 2:57PM EDT | 116.00 | 0.24 | 0.23 | 0.24 | +0.09 | +60.00% | 3,080 | 4,868 | 21.49% |
| XOM240503P00117000 | 2024-04-30 3:00PM EDT | 117.00 | 0.42 | 0.42 | 0.43 | +0.14 | +50.00% | 4,295 | 2,467 | 20.61% |
| XOM240503P00118000 | 2024-04-30 2:59PM EDT | 118.00 | 0.73 | 0.73 | 0.74 | +0.28 | +62.22% | 4,263 | 2,678 | 19.78% |
| XOM240503P00119000 | 2024-04-30 2:55PM EDT | 119.00 | 1.16 | 1.18 | 1.21 | +0.33 | +39.76% | 7,325 | 2,302 | 19.09% |
| XOM240503P00120000 | 2024-04-30 3:00PM EDT | 120.00 | 1.81 | 1.79 | 1.87 | +0.52 | +40.31% | 1,777 | 2,840 | 19.04% |
| XOM240503P00121000 | 2024-04-30 2:54PM EDT | 121.00 | 2.58 | 2.52 | 2.63 | +0.60 | +30.30% | 288 | 1,068 | 17.68% |
| XOM240503P00122000 | 2024-04-30 2:50PM EDT | 122.00 | 3.50 | 3.40 | 3.50 | +0.77 | +28.21% | 62 | 905 | 13.87% |
| XOM240503P00123000 | 2024-04-30 1:01PM EDT | 123.00 | 4.80 | 4.30 | 4.50 | +1.05 | +28.00% | 26 | 639 | 17.19% |
| XOM240503P00124000 | 2024-04-30 12:55PM EDT | 124.00 | 5.60 | 5.25 | 5.50 | +0.95 | +20.43% | 25 | 89 | 20.31% |
| XOM240503P00125000 | 2024-04-29 9:52AM EDT | 125.00 | 5.57 | 6.05 | 6.50 | 0.00 | - | 1 | 36 | 23.44% |
| XOM240503P00126000 | 2024-04-26 9:56AM EDT | 126.00 | 8.59 | 7.25 | 7.50 | 0.00 | - | 11 | 0 | 26.17% |
| XOM240503P00127000 | 2024-04-29 3:01PM EDT | 127.00 | 7.80 | 8.25 | 8.45 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240503P00128000 | 2024-04-26 11:13AM EDT | 128.00 | 11.70 | 9.20 | 10.45 | 0.00 | - | 2 | 0 | 56.93% |
| XOM240503P00129000 | 2024-04-26 10:09AM EDT | 129.00 | 12.00 | 10.25 | 10.50 | 0.00 | - | 4 | 0 | 34.77% |
| XOM240503P00130000 | 2024-04-29 3:01PM EDT | 130.00 | 10.80 | 11.15 | 11.45 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240503P00131000 | 2024-04-15 10:25AM EDT | 131.00 | 10.50 | 12.25 | 13.30 | 0.00 | - | - | 0 | 66.41% |
| XOM240503P00133000 | 2024-04-26 10:09AM EDT | 133.00 | 16.00 | 14.30 | 14.50 | 0.00 | - | 4 | 0 | 45.31% |
| XOM240503P00134000 | 2024-04-26 10:16AM EDT | 134.00 | 16.75 | 15.25 | 15.70 | 0.00 | - | 14 | 0 | 72.66% |
| XOM240503P00135000 | 2024-04-26 11:40AM EDT | 135.00 | 17.94 | 16.20 | 16.45 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240503P00138000 | 2024-04-30 11:09AM EDT | 138.00 | 18.50 | 19.15 | 19.55 | -2.25 | -10.84% | 21 | 0 | 70.12% |
| XOM240503P00145000 | 2024-04-04 2:20PM EDT | 145.00 | 25.36 | 25.45 | 26.95 | 0.00 | - | 2 | 0 | 125.49% |
