Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.241,88 +425,96 (+1,13%) Gold
2.326,00 +23,10 (+1,00%) EUR/USD
1,0708 +0,0035 (+0,33%) Bitcoin EUR
54.258,64 -1.650,56 (-2,95%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:30PM 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 | 30.00 | 33.60 | 0.00 | - | 1 | 6 | 305.86% |
| XOM240503C00090000 | 2024-04-26 3:29PM EDT | 90.00 | 28.52 | 25.20 | 28.95 | 0.00 | - | 1 | 8 | 156.25% |
| XOM240503C00095000 | 2024-04-17 12:11PM EDT | 95.00 | 23.40 | 21.00 | 22.25 | 0.00 | - | - | 4 | 146.88% |
| XOM240503C00100000 | 2024-04-17 3:59PM EDT | 100.00 | 18.90 | 16.80 | 17.40 | 0.00 | - | - | 2 | 104.30% |
| XOM240503C00101000 | 2024-04-18 11:20AM EDT | 101.00 | 18.33 | 15.60 | 16.70 | 0.00 | - | - | 6 | 103.32% |
| XOM240503C00102000 | 2024-04-22 9:42AM EDT | 102.00 | 16.68 | 14.30 | 15.05 | 0.00 | - | 1 | 1 | 88.48% |
| XOM240503C00104000 | 2024-05-01 1:45PM EDT | 104.00 | 12.25 | 12.15 | 13.30 | -0.40 | -3.16% | 10 | 12 | 96.68% |
| XOM240503C00105000 | 2024-05-01 1:57PM EDT | 105.00 | 11.50 | 11.70 | 12.20 | -2.64 | -18.67% | 4 | 49 | 60.94% |
| XOM240503C00106000 | 2024-04-26 2:31PM EDT | 106.00 | 12.40 | 10.55 | 11.10 | 0.00 | - | 2 | 7 | 71.68% |
| XOM240503C00107000 | 2024-04-26 11:41AM EDT | 107.00 | 10.10 | 9.10 | 10.35 | 0.00 | - | 1 | 22 | 81.15% |
| XOM240503C00108000 | 2024-04-29 3:57PM EDT | 108.00 | 9.57 | 8.75 | 9.50 | -2.05 | -17.64% | 1 | 14 | 62.50% |
| XOM240503C00109000 | 2024-05-01 2:27PM EDT | 109.00 | 7.54 | 7.70 | 8.15 | -3.06 | -28.87% | 1 | 552 | 58.40% |
| XOM240503C00110000 | 2024-05-01 1:01PM EDT | 110.00 | 6.54 | 6.85 | 7.30 | -2.08 | -24.13% | 40 | 398 | 60.06% |
| XOM240503C00111000 | 2024-05-01 11:11AM EDT | 111.00 | 5.75 | 5.85 | 6.15 | -1.85 | -24.34% | 5 | 41 | 46.78% |
| XOM240503C00112000 | 2024-05-01 12:00PM EDT | 112.00 | 4.60 | 4.65 | 5.25 | -2.72 | -37.16% | 4 | 77 | 45.22% |
| XOM240503C00113000 | 2024-05-01 2:44PM EDT | 113.00 | 4.35 | 3.95 | 4.10 | -1.68 | -27.86% | 142 | 472 | 32.42% |
| XOM240503C00114000 | 2024-05-01 12:10PM EDT | 114.00 | 2.56 | 2.88 | 3.15 | -2.29 | -47.22% | 13 | 99 | 28.37% |
| XOM240503C00115000 | 2024-05-01 2:42PM EDT | 115.00 | 2.45 | 2.08 | 2.32 | -0.92 | -27.30% | 131 | 414 | 27.00% |
| XOM240503C00116000 | 2024-05-01 3:12PM EDT | 116.00 | 1.48 | 1.44 | 1.48 | -1.52 | -50.67% | 1,236 | 528 | 23.05% |
| XOM240503C00117000 | 2024-05-01 3:11PM EDT | 117.00 | 0.88 | 0.87 | 0.90 | -0.82 | -48.24% | 2,371 | 1,138 | 22.56% |
| XOM240503C00118000 | 2024-05-01 3:11PM EDT | 118.00 | 0.45 | 0.46 | 0.49 | -0.76 | -62.81% | 2,516 | 1,583 | 22.22% |
| XOM240503C00119000 | 2024-05-01 3:13PM EDT | 119.00 | 0.22 | 0.21 | 0.23 | -0.50 | -69.44% | 2,243 | 3,351 | 21.73% |
| XOM240503C00120000 | 2024-05-01 3:12PM EDT | 120.00 | 0.10 | 0.09 | 0.11 | -0.31 | -75.61% | 1,479 | 4,322 | 22.36% |
| XOM240503C00121000 | 2024-05-01 3:13PM EDT | 121.00 | 0.05 | 0.05 | 0.06 | -0.17 | -73.91% | 709 | 2,147 | 23.83% |
| XOM240503C00122000 | 2024-05-01 3:14PM EDT | 122.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 895 | 1,943 | 26.17% |
| XOM240503C00123000 | 2024-05-01 3:08PM EDT | 123.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 150 | 3,104 | 28.91% |
| XOM240503C00124000 | 2024-05-01 1:39PM EDT | 124.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 69 | 888 | 30.47% |
| XOM240503C00125000 | 2024-05-01 2:14PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 206 | 1,577 | 33.99% |
| XOM240503C00126000 | 2024-05-01 3:05PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 727 | 34.38% |
| XOM240503C00127000 | 2024-04-30 11:39AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 1,160 | 37.50% |
| XOM240503C00128000 | 2024-05-01 10:45AM EDT | 128.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 367 | 40.63% |
| XOM240503C00129000 | 2024-04-30 1:07PM EDT | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 238 | 47.66% |
| XOM240503C00130000 | 2024-04-29 11:58AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 998 | 46.88% |
| XOM240503C00131000 | 2024-04-26 3:45PM EDT | 131.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 67 | 70 | 51.56% |
| XOM240503C00132000 | 2024-05-01 12:39PM EDT | 132.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 127 | 52.34% |
| XOM240503C00133000 | 2024-04-25 3:48PM EDT | 133.00 | 0.05 | 0.00 | 1.06 | 0.00 | - | 127 | 145 | 107.81% |
| XOM240503C00134000 | 2024-04-26 9:36AM EDT | 134.00 | 0.02 | 0.00 | 0.94 | 0.00 | - | 4 | 525 | 108.98% |
| XOM240503C00135000 | 2024-04-25 3:06PM EDT | 135.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 179 | 708 | 86.13% |
| XOM240503C00136000 | 2024-04-25 11:22AM EDT | 136.00 | 0.02 | 0.00 | 0.76 | 0.00 | - | 2 | 49 | 111.82% |
| XOM240503C00137000 | 2024-04-22 9:53AM EDT | 137.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 166 | 183 | 113.87% |
| XOM240503C00138000 | 2024-04-22 1:53PM EDT | 138.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | - | 1 | 116.31% |
| XOM240503C00140000 | 2024-05-01 2:40PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 53 | 68.75% |
| XOM240503C00145000 | 2024-04-22 11:16AM EDT | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 123 | 96.09% |
| XOM240503C00150000 | 2024-04-29 3:43PM EDT | 150.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 7 | 127.73% |
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 | 187.50% |
| XOM240503P00090000 | 2024-04-03 1:28PM EDT | 90.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 2 | 166.99% |
| XOM240503P00095000 | 2024-04-26 10:40AM EDT | 95.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 3 | 7 | 139.84% |
| XOM240503P00099000 | 2024-04-15 2:14PM EDT | 99.00 | 0.02 | 0.00 | 0.80 | 0.00 | - | 5 | 25 | 126.07% |
| XOM240503P00100000 | 2024-04-26 1:06PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 89 | 67.19% |
| XOM240503P00101000 | 2024-04-15 10:09AM EDT | 101.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 62.50% |
| XOM240503P00102000 | 2024-04-22 12:47PM EDT | 102.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 57 | 59.38% |
| XOM240503P00103000 | 2024-04-24 1:11PM EDT | 103.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 89 | 54.69% |
| XOM240503P00104000 | 2024-04-26 3:41PM EDT | 104.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 80 | 65.23% |
| XOM240503P00105000 | 2024-04-25 10:21AM EDT | 105.00 | 0.02 | 0.00 | 2.07 | 0.00 | - | 2 | 107 | 120.22% |
| XOM240503P00106000 | 2024-04-26 3:58PM EDT | 106.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 54 | 551 | 47.66% |
| XOM240503P00107000 | 2024-05-01 1:39PM EDT | 107.00 | 0.01 | 0.00 | 2.13 | -0.03 | -75.00% | 4 | 766 | 106.93% |
| XOM240503P00108000 | 2024-04-29 12:45PM EDT | 108.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 1 | 262 | 35.94% |
| XOM240503P00109000 | 2024-05-01 12:25PM EDT | 109.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 346 | 35.94% |
| XOM240503P00110000 | 2024-05-01 1:33PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 54 | 995 | 31.64% |
| XOM240503P00111000 | 2024-05-01 2:44PM EDT | 111.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 38 | 260 | 29.30% |
| XOM240503P00112000 | 2024-05-01 2:40PM EDT | 112.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 96 | 772 | 26.37% |
| XOM240503P00113000 | 2024-05-01 2:34PM EDT | 113.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 239 | 4,441 | 23.63% |
| XOM240503P00114000 | 2024-05-01 3:10PM EDT | 114.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 830 | 2,998 | 22.27% |
| XOM240503P00115000 | 2024-05-01 3:01PM EDT | 115.00 | 0.20 | 0.22 | 0.25 | +0.03 | +17.65% | 1,941 | 1,964 | 21.34% |
| XOM240503P00116000 | 2024-05-01 3:10PM EDT | 116.00 | 0.49 | 0.46 | 0.49 | +0.19 | +63.33% | 6,610 | 5,541 | 20.51% |
| XOM240503P00117000 | 2024-05-01 3:12PM EDT | 117.00 | 0.89 | 0.90 | 0.94 | +0.36 | +67.92% | 5,234 | 3,672 | 20.90% |
| XOM240503P00118000 | 2024-05-01 3:06PM EDT | 118.00 | 1.60 | 1.49 | 1.54 | +0.70 | +77.78% | 5,912 | 1,913 | 20.61% |
| XOM240503P00119000 | 2024-05-01 2:34PM EDT | 119.00 | 2.10 | 2.21 | 2.46 | +0.57 | +37.25% | 2,547 | 4,122 | 25.73% |
| XOM240503P00120000 | 2024-05-01 2:44PM EDT | 120.00 | 2.75 | 2.96 | 3.20 | +0.65 | +30.95% | 94 | 2,802 | 21.19% |
| XOM240503P00121000 | 2024-05-01 2:29PM EDT | 121.00 | 4.60 | 4.00 | 4.45 | +1.76 | +61.97% | 354 | 1,048 | 38.04% |
| XOM240503P00122000 | 2024-05-01 1:50PM EDT | 122.00 | 6.10 | 5.05 | 5.25 | +2.65 | +76.81% | 28 | 898 | 34.08% |
| XOM240503P00123000 | 2024-05-01 11:35AM EDT | 123.00 | 6.70 | 5.80 | 6.25 | +2.20 | +48.89% | 18 | 620 | 38.87% |
| XOM240503P00124000 | 2024-04-30 12:55PM EDT | 124.00 | 7.25 | 6.80 | 7.20 | +1.65 | +29.46% | 4 | 43 | 39.65% |
| XOM240503P00125000 | 2024-04-29 9:52AM EDT | 125.00 | 5.57 | 7.60 | 8.30 | 0.00 | - | 1 | 13 | 51.47% |
| XOM240503P00126000 | 2024-05-01 10:24AM EDT | 126.00 | 8.75 | 8.85 | 10.30 | +0.16 | +1.86% | 2 | 0 | 70.80% |
| XOM240503P00127000 | 2024-04-29 3:01PM EDT | 127.00 | 7.80 | 9.60 | 10.20 | 0.00 | - | 5 | 0 | 51.95% |
| XOM240503P00128000 | 2024-04-26 11:13AM EDT | 128.00 | 11.70 | 10.35 | 11.25 | 0.00 | - | 2 | 0 | 60.74% |
| XOM240503P00129000 | 2024-04-26 10:09AM EDT | 129.00 | 12.00 | 10.90 | 12.25 | 0.00 | - | 4 | 0 | 64.84% |
| XOM240503P00130000 | 2024-04-29 3:01PM EDT | 130.00 | 10.80 | 12.80 | 13.30 | 0.00 | - | 1 | 0 | 73.24% |
| XOM240503P00131000 | 2024-05-01 1:50PM EDT | 131.00 | 15.10 | 13.75 | 14.35 | +4.60 | +43.81% | 1 | 0 | 81.25% |
| XOM240503P00133000 | 2024-04-26 10:09AM EDT | 133.00 | 16.00 | 15.75 | 16.40 | 0.00 | - | 4 | 0 | 93.26% |
| XOM240503P00134000 | 2024-04-26 10:16AM EDT | 134.00 | 16.75 | 15.85 | 17.25 | 0.00 | - | 14 | 0 | 84.18% |
| XOM240503P00135000 | 2024-04-26 11:40AM EDT | 135.00 | 17.94 | 16.90 | 18.45 | 0.00 | - | 1 | 0 | 105.08% |
| XOM240503P00138000 | 2024-04-30 11:09AM EDT | 138.00 | 18.50 | 19.90 | 21.40 | 0.00 | - | 21 | 0 | 113.18% |
| XOM240503P00145000 | 2024-04-04 2:20PM EDT | 145.00 | 25.36 | 26.50 | 30.00 | 0.00 | - | 2 | 0 | 121.88% |
