Deutsche Märkte geschlossen
DAX
17.935,43 -182,89 (-1,01%) Euro Stoxx 50
4.920,88 -60,21 (-1,21%) Dow Jones 30
38.069,11 -316,98 (-0,83%) Gold
2.309,90 -47,80 (-2,03%) EUR/USD
1,0689 -0,0036 (-0,33%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:40AM 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 | 33.55 | 36.20 | 0.00 | - | 1 | 6 | 197.66% |
| XOM240503C00090000 | 2024-04-26 3:29PM EDT | 90.00 | 28.52 | 28.30 | 31.20 | 0.00 | - | 1 | 8 | 158.59% |
| XOM240503C00095000 | 2024-04-17 12:11PM EDT | 95.00 | 23.40 | 23.95 | 25.90 | 0.00 | - | - | 4 | 146.48% |
| XOM240503C00100000 | 2024-04-17 3:59PM EDT | 100.00 | 18.90 | 19.30 | 19.60 | 0.00 | - | - | 2 | 64.06% |
| XOM240503C00101000 | 2024-04-18 11:20AM EDT | 101.00 | 18.33 | 17.20 | 19.65 | 0.00 | - | - | 6 | 148.14% |
| XOM240503C00102000 | 2024-04-22 9:42AM EDT | 102.00 | 16.68 | 17.10 | 17.65 | 0.00 | - | 1 | 1 | 90.63% |
| XOM240503C00104000 | 2024-04-26 10:33AM EDT | 104.00 | 12.65 | 15.35 | 15.60 | 0.00 | - | 10 | 12 | 60.16% |
| XOM240503C00105000 | 2024-04-26 2:28PM EDT | 105.00 | 13.57 | 14.30 | 14.70 | 0.00 | - | 15 | 61 | 61.33% |
| XOM240503C00106000 | 2024-04-26 2:31PM EDT | 106.00 | 12.40 | 12.95 | 13.60 | 0.00 | - | 2 | 7 | 68.36% |
| XOM240503C00107000 | 2024-04-26 11:41AM EDT | 107.00 | 10.10 | 12.15 | 12.55 | 0.00 | - | 1 | 22 | 59.57% |
| XOM240503C00108000 | 2024-04-29 3:57PM EDT | 108.00 | 11.62 | 11.25 | 11.60 | 0.00 | - | 2 | 14 | 59.57% |
| XOM240503C00109000 | 2024-04-30 10:20AM EDT | 109.00 | 10.60 | 10.40 | 10.65 | +0.10 | +0.95% | 10 | 552 | 58.59% |
| XOM240503C00110000 | 2024-04-30 10:32AM EDT | 110.00 | 9.65 | 9.35 | 9.55 | +0.37 | +3.99% | 19 | 431 | 47.07% |
| XOM240503C00111000 | 2024-04-30 11:00AM EDT | 111.00 | 8.51 | 7.65 | 8.65 | -0.29 | -3.30% | 20 | 46 | 49.41% |
| XOM240503C00112000 | 2024-04-30 10:25AM EDT | 112.00 | 7.32 | 7.25 | 7.60 | -0.34 | -4.44% | 45 | 85 | 41.90% |
| XOM240503C00113000 | 2024-04-29 11:23AM EDT | 113.00 | 6.53 | 6.10 | 6.90 | 0.00 | - | 23 | 472 | 50.29% |
| XOM240503C00114000 | 2024-04-29 11:06AM EDT | 114.00 | 5.23 | 5.40 | 6.55 | -0.22 | -4.04% | 1 | 101 | 63.62% |
| XOM240503C00115000 | 2024-04-30 9:46AM EDT | 115.00 | 5.20 | 4.40 | 4.65 | +0.50 | +10.64% | 3 | 411 | 30.27% |
| XOM240503C00116000 | 2024-04-30 10:48AM EDT | 116.00 | 3.65 | 3.50 | 3.60 | +0.19 | +5.49% | 15 | 534 | 23.24% |
| XOM240503C00117000 | 2024-04-30 11:21AM EDT | 117.00 | 2.68 | 2.52 | 2.90 | -0.12 | -4.29% | 83 | 1,101 | 27.15% |
| XOM240503C00118000 | 2024-04-30 11:19AM EDT | 118.00 | 1.88 | 1.83 | 2.04 | -0.21 | -10.05% | 145 | 1,388 | 23.88% |
| XOM240503C00119000 | 2024-04-30 11:25AM EDT | 119.00 | 1.31 | 1.26 | 1.29 | -0.18 | -12.50% | 745 | 2,941 | 21.19% |
| XOM240503C00120000 | 2024-04-30 11:23AM EDT | 120.00 | 0.78 | 0.77 | 0.80 | -0.22 | -22.00% | 3,602 | 4,100 | 21.14% |
| XOM240503C00121000 | 2024-04-30 11:24AM EDT | 121.00 | 0.45 | 0.43 | 0.45 | -0.14 | -23.73% | 1,694 | 2,033 | 20.95% |
| XOM240503C00122000 | 2024-04-30 11:23AM EDT | 122.00 | 0.22 | 0.23 | 0.25 | -0.12 | -35.29% | 786 | 1,674 | 21.44% |
| XOM240503C00123000 | 2024-04-30 11:23AM EDT | 123.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 399 | 2,859 | 21.39% |
| XOM240503C00124000 | 2024-04-30 11:13AM EDT | 124.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 63 | 843 | 22.66% |
| XOM240503C00125000 | 2024-04-30 11:23AM EDT | 125.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 295 | 1,754 | 23.83% |
| XOM240503C00126000 | 2024-04-30 10:13AM EDT | 126.00 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 6 | 731 | 25.78% |
| XOM240503C00127000 | 2024-04-30 10:54AM EDT | 127.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 27 | 1,191 | 27.34% |
| XOM240503C00128000 | 2024-04-30 11:22AM EDT | 128.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 16 | 308 | 30.47% |
| XOM240503C00129000 | 2024-04-29 3:42PM EDT | 129.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 239 | 30.47% |
| XOM240503C00130000 | 2024-04-29 11:58AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 191 | 998 | 38.09% |
| XOM240503C00131000 | 2024-04-26 3:45PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 70 | 35.94% |
| XOM240503C00132000 | 2024-04-29 9:54AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 127 | 38.28% |
| XOM240503C00133000 | 2024-04-25 3:48PM EDT | 133.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 127 | 145 | 67.58% |
| XOM240503C00134000 | 2024-04-26 9:36AM EDT | 134.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 525 | 71.19% |
| XOM240503C00135000 | 2024-04-25 3:06PM EDT | 135.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 179 | 708 | 65.23% |
| XOM240503C00136000 | 2024-04-25 11:22AM EDT | 136.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 2 | 49 | 91.80% |
| XOM240503C00137000 | 2024-04-22 9:53AM EDT | 137.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 166 | 183 | 81.64% |
| XOM240503C00138000 | 2024-04-22 1:53PM EDT | 138.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | - | 1 | 102.83% |
| XOM240503C00140000 | 2024-04-22 1:37PM EDT | 140.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 53 | 91.41% |
| XOM240503C00145000 | 2024-04-22 11:16AM EDT | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 123 | 75.78% |
| XOM240503C00150000 | 2024-04-29 3:43PM EDT | 150.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 7 | 102.15% |
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 | 168.75% |
| XOM240503P00090000 | 2024-04-03 1:28PM EDT | 90.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 2 | 153.91% |
| XOM240503P00095000 | 2024-04-26 10:40AM EDT | 95.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 3 | 7 | 143.95% |
| XOM240503P00099000 | 2024-04-15 2:14PM EDT | 99.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 25 | 108.20% |
| XOM240503P00100000 | 2024-04-26 1:06PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 89 | 64.06% |
| XOM240503P00101000 | 2024-04-15 10:09AM EDT | 101.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 56.25% |
| XOM240503P00102000 | 2024-04-22 12:47PM EDT | 102.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 57 | 57.81% |
| XOM240503P00103000 | 2024-04-24 1:11PM EDT | 103.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 2 | 89 | 96.19% |
| XOM240503P00104000 | 2024-04-26 3:41PM EDT | 104.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 80 | 53.91% |
| XOM240503P00105000 | 2024-04-25 10:21AM EDT | 105.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 107 | 69.53% |
| XOM240503P00106000 | 2024-04-26 3:58PM EDT | 106.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 54 | 551 | 49.22% |
| XOM240503P00107000 | 2024-04-29 10:10AM EDT | 107.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 766 | 45.70% |
| XOM240503P00108000 | 2024-04-29 12:45PM EDT | 108.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 262 | 55.47% |
| XOM240503P00109000 | 2024-04-30 10:48AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 350 | 35.94% |
| XOM240503P00110000 | 2024-04-30 9:51AM EDT | 110.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 997 | 35.55% |
| XOM240503P00111000 | 2024-04-30 11:04AM EDT | 111.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 7 | 273 | 33.99% |
| XOM240503P00112000 | 2024-04-30 10:56AM EDT | 112.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 101 | 725 | 30.47% |
| XOM240503P00113000 | 2024-04-30 11:08AM EDT | 113.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 4,439 | 28.13% |
| XOM240503P00114000 | 2024-04-30 11:06AM EDT | 114.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 92 | 3,683 | 25.39% |
| XOM240503P00115000 | 2024-04-30 11:21AM EDT | 115.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 178 | 1,947 | 23.63% |
| XOM240503P00116000 | 2024-04-30 10:40AM EDT | 116.00 | 0.16 | 0.13 | 0.15 | +0.01 | +6.67% | 1,384 | 4,868 | 22.80% |
| XOM240503P00117000 | 2024-04-30 11:16AM EDT | 117.00 | 0.27 | 0.24 | 0.26 | -0.01 | -3.57% | 729 | 2,467 | 21.53% |
| XOM240503P00118000 | 2024-04-30 11:25AM EDT | 118.00 | 0.45 | 0.45 | 0.47 | 0.00 | - | 1,066 | 2,678 | 20.85% |
| XOM240503P00119000 | 2024-04-30 11:25AM EDT | 119.00 | 0.78 | 0.78 | 0.81 | -0.05 | -6.02% | 4,573 | 2,302 | 20.39% |
| XOM240503P00120000 | 2024-04-30 11:19AM EDT | 120.00 | 1.35 | 1.30 | 1.34 | +0.06 | +4.65% | 1,036 | 2,840 | 20.70% |
| XOM240503P00121000 | 2024-04-30 10:33AM EDT | 121.00 | 1.80 | 1.93 | 2.23 | -0.18 | -9.09% | 265 | 1,068 | 25.98% |
| XOM240503P00122000 | 2024-04-30 11:12AM EDT | 122.00 | 2.75 | 2.69 | 2.87 | +0.02 | +0.73% | 59 | 905 | 23.24% |
| XOM240503P00123000 | 2024-04-30 11:05AM EDT | 123.00 | 3.45 | 3.55 | 3.70 | -0.30 | -8.00% | 20 | 639 | 22.27% |
| XOM240503P00124000 | 2024-04-30 10:25AM EDT | 124.00 | 4.60 | 4.50 | 4.75 | -0.05 | -1.08% | 20 | 89 | 28.91% |
| XOM240503P00125000 | 2024-04-29 9:52AM EDT | 125.00 | 5.57 | 5.55 | 5.75 | 0.00 | - | 1 | 36 | 33.20% |
| XOM240503P00126000 | 2024-04-26 9:56AM EDT | 126.00 | 8.59 | 6.45 | 6.75 | 0.00 | - | 11 | 0 | 37.40% |
| XOM240503P00127000 | 2024-04-29 3:01PM EDT | 127.00 | 7.80 | 7.50 | 7.90 | 0.00 | - | 5 | 0 | 48.34% |
| XOM240503P00128000 | 2024-04-26 11:13AM EDT | 128.00 | 11.70 | 8.45 | 8.80 | 0.00 | - | 2 | 0 | 48.05% |
| XOM240503P00129000 | 2024-04-26 10:09AM EDT | 129.00 | 12.00 | 9.40 | 9.75 | 0.00 | - | 4 | 0 | 49.22% |
| XOM240503P00130000 | 2024-04-29 3:01PM EDT | 130.00 | 10.80 | 10.50 | 10.75 | 0.00 | - | 1 | 0 | 52.93% |
| XOM240503P00131000 | 2024-04-15 10:25AM EDT | 131.00 | 10.50 | 11.45 | 11.75 | 0.00 | - | - | 0 | 56.64% |
| XOM240503P00133000 | 2024-04-26 10:09AM EDT | 133.00 | 16.00 | 13.35 | 13.75 | 0.00 | - | 4 | 0 | 63.77% |
| XOM240503P00134000 | 2024-04-26 10:16AM EDT | 134.00 | 16.75 | 14.30 | 14.70 | 0.00 | - | 14 | 0 | 63.28% |
| XOM240503P00135000 | 2024-04-26 11:40AM EDT | 135.00 | 17.94 | 15.40 | 15.95 | 0.00 | - | 1 | 0 | 64.26% |
| XOM240503P00138000 | 2024-04-30 11:09AM EDT | 138.00 | 18.50 | 18.55 | 18.75 | -2.25 | -10.84% | 21 | 0 | 70.51% |
| XOM240503P00145000 | 2024-04-04 2:20PM EDT | 145.00 | 25.36 | 24.30 | 26.75 | 0.00 | - | 2 | 0 | 154.35% |
