Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.288,90 +472,98 (+1,25%) Gold
2.337,00 +34,10 (+1,48%) EUR/USD
1,0723 +0,0050 (+0,47%) Bitcoin EUR
54.791,65 -1.492,39 (-2,65%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:08PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00080000 | 2024-04-18 10:15AM EDT | 80.00 | 39.30 | 36.80 | 37.65 | 0.00 | - | - | 4 | 122.85% |
| XOM240510C00085000 | 2024-04-17 3:17PM EDT | 85.00 | 33.85 | 31.60 | 32.60 | 0.00 | - | 1 | 8 | 93.36% |
| XOM240510C00095000 | 2024-04-16 10:34AM EDT | 95.00 | 23.60 | 21.70 | 22.75 | 0.00 | - | 1 | 1 | 73.93% |
| XOM240510C00100000 | 2024-04-30 9:52AM EDT | 100.00 | 20.05 | 16.95 | 17.35 | 0.00 | - | 6 | 8 | 54.39% |
| XOM240510C00101000 | 2024-05-01 11:22AM EDT | 101.00 | 16.05 | 16.10 | 16.40 | -1.45 | -8.29% | 3 | 7 | 56.84% |
| XOM240510C00102000 | 2024-04-29 3:01PM EDT | 102.00 | 17.40 | 14.95 | 15.60 | 0.00 | - | 2 | 4 | 54.88% |
| XOM240510C00103000 | 2024-04-26 11:19AM EDT | 103.00 | 13.65 | 13.75 | 14.70 | 0.00 | - | 1 | 1 | 65.72% |
| XOM240510C00104000 | 2024-05-01 1:45PM EDT | 104.00 | 12.37 | 12.75 | 13.80 | -1.37 | -9.97% | 10 | 0 | 64.65% |
| XOM240510C00105000 | 2024-04-29 10:04AM EDT | 105.00 | 15.00 | 11.85 | 12.30 | 0.00 | - | 4 | 388 | 46.48% |
| XOM240510C00106000 | 2024-05-01 10:32AM EDT | 106.00 | 11.20 | 11.20 | 11.65 | -2.05 | -15.47% | 11 | 12 | 53.56% |
| XOM240510C00107000 | 2024-04-23 10:51AM EDT | 107.00 | 13.70 | 9.90 | 10.55 | 0.00 | - | 1 | 3 | 47.41% |
| XOM240510C00108000 | 2024-04-22 3:30PM EDT | 108.00 | 9.71 | 8.75 | 9.40 | -3.49 | -26.44% | 1 | 21 | 39.94% |
| XOM240510C00109000 | 2024-04-30 10:20AM EDT | 109.00 | 10.82 | 8.15 | 8.40 | 0.00 | - | 10 | 55 | 36.62% |
| XOM240510C00110000 | 2024-05-01 10:54AM EDT | 110.00 | 6.99 | 7.20 | 7.35 | -1.86 | -21.02% | 1 | 127 | 31.89% |
| XOM240510C00111000 | 2024-04-30 3:53PM EDT | 111.00 | 7.46 | 6.30 | 6.50 | 0.00 | - | 2 | 36 | 31.98% |
| XOM240510C00112000 | 2024-05-01 2:33PM EDT | 112.00 | 5.10 | 5.40 | 5.60 | -1.60 | -23.88% | 4 | 108 | 30.30% |
| XOM240510C00113000 | 2024-05-01 2:40PM EDT | 113.00 | 4.55 | 4.55 | 4.70 | -2.40 | -34.53% | 10 | 59 | 28.17% |
| XOM240510C00114000 | 2024-05-01 12:18PM EDT | 114.00 | 2.92 | 3.65 | 3.80 | -1.92 | -39.67% | 9 | 199 | 25.59% |
| XOM240510C00115000 | 2024-05-01 2:41PM EDT | 115.00 | 3.05 | 2.79 | 3.20 | -1.07 | -25.97% | 92 | 188 | 26.81% |
| XOM240510C00116000 | 2024-05-01 2:50PM EDT | 116.00 | 2.21 | 2.27 | 2.43 | -1.01 | -31.37% | 261 | 166 | 24.61% |
| XOM240510C00117000 | 2024-05-01 2:51PM EDT | 117.00 | 1.66 | 1.64 | 1.69 | -1.13 | -40.50% | 1,153 | 293 | 21.95% |
| XOM240510C00118000 | 2024-05-01 2:52PM EDT | 118.00 | 1.28 | 1.19 | 1.23 | -0.58 | -32.22% | 1,103 | 562 | 21.75% |
| XOM240510C00119000 | 2024-05-01 2:46PM EDT | 119.00 | 0.77 | 0.81 | 0.84 | -0.61 | -44.20% | 464 | 531 | 21.24% |
| XOM240510C00120000 | 2024-05-01 2:53PM EDT | 120.00 | 0.54 | 0.55 | 0.59 | -0.46 | -46.00% | 536 | 986 | 21.53% |
| XOM240510C00121000 | 2024-05-01 1:53PM EDT | 121.00 | 0.36 | 0.35 | 0.39 | -0.35 | -49.30% | 144 | 937 | 21.49% |
| XOM240510C00122000 | 2024-05-01 2:50PM EDT | 122.00 | 0.22 | 0.23 | 0.25 | -0.26 | -54.17% | 357 | 987 | 21.53% |
| XOM240510C00123000 | 2024-05-01 1:21PM EDT | 123.00 | 0.13 | 0.14 | 0.16 | -0.15 | -53.57% | 86 | 747 | 21.68% |
| XOM240510C00124000 | 2024-05-01 2:01PM EDT | 124.00 | 0.10 | 0.09 | 0.11 | -0.09 | -47.37% | 489 | 734 | 22.36% |
| XOM240510C00125000 | 2024-05-01 2:53PM EDT | 125.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 98 | 1,286 | 23.24% |
| XOM240510C00126000 | 2024-05-01 2:53PM EDT | 126.00 | 0.06 | 0.04 | 0.06 | -0.03 | -30.00% | 6 | 1,832 | 24.12% |
| XOM240510C00127000 | 2024-05-01 11:52AM EDT | 127.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 11 | 3,670 | 25.39% |
| XOM240510C00128000 | 2024-05-01 2:34PM EDT | 128.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 126 | 345 | 26.56% |
| XOM240510C00129000 | 2024-05-01 9:54AM EDT | 129.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 9 | 88 | 27.34% |
| XOM240510C00130000 | 2024-05-01 1:09PM EDT | 130.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 137 | 2,452 | 29.10% |
| XOM240510C00131000 | 2024-04-30 3:56PM EDT | 131.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 54 | 29.30% |
| XOM240510C00132000 | 2024-05-01 12:43PM EDT | 132.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 35 | 35.16% |
| XOM240510C00133000 | 2024-04-30 3:43PM EDT | 133.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 36.91% |
| XOM240510C00134000 | 2024-04-29 3:23PM EDT | 134.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 28 | 36 | 37.50% |
| XOM240510C00135000 | 2024-04-30 11:13AM EDT | 135.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 364 | 39.45% |
| XOM240510C00136000 | 2024-04-30 1:29PM EDT | 136.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 21 | 41.02% |
| XOM240510C00140000 | 2024-04-25 1:14PM EDT | 140.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 63 | 47.66% |
| XOM240510C00145000 | 2024-04-22 2:41PM EDT | 145.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 132 | 51.17% |
| XOM240510C00150000 | 2024-04-23 10:08AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,389 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00095000 | 2024-04-29 11:26AM EDT | 95.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 13 | 50.78% |
| XOM240510P00100000 | 2024-05-01 12:53PM EDT | 100.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 19 | 290 | 43.36% |
| XOM240510P00101000 | 2024-04-24 9:43AM EDT | 101.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 42.38% |
| XOM240510P00102000 | 2024-04-24 1:45PM EDT | 102.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | - | 450 | 37.11% |
| XOM240510P00103000 | 2024-05-01 10:15AM EDT | 103.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 3 | 34.77% |
| XOM240510P00104000 | 2024-04-29 12:04PM EDT | 104.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 24 | 34 | 33.99% |
| XOM240510P00105000 | 2024-04-29 11:13AM EDT | 105.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 17 | 643 | 31.45% |
| XOM240510P00106000 | 2024-05-01 11:15AM EDT | 106.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 7 | 17 | 30.08% |
| XOM240510P00107000 | 2024-05-01 2:12PM EDT | 107.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 22 | 516 | 28.52% |
| XOM240510P00108000 | 2024-04-29 2:48PM EDT | 108.00 | 0.03 | 0.05 | 0.07 | 0.00 | - | 21 | 403 | 26.76% |
| XOM240510P00109000 | 2024-05-01 2:25PM EDT | 109.00 | 0.10 | 0.06 | 0.08 | +0.05 | +100.00% | 107 | 61 | 24.81% |
| XOM240510P00110000 | 2024-05-01 2:26PM EDT | 110.00 | 0.12 | 0.09 | 0.10 | +0.04 | +50.00% | 61 | 3,582 | 23.15% |
| XOM240510P00111000 | 2024-05-01 1:36PM EDT | 111.00 | 0.21 | 0.13 | 0.15 | +0.10 | +90.91% | 2,882 | 7,821 | 22.46% |
| XOM240510P00112000 | 2024-05-01 2:50PM EDT | 112.00 | 0.20 | 0.19 | 0.21 | +0.06 | +42.86% | 228 | 499 | 21.29% |
| XOM240510P00113000 | 2024-05-01 2:47PM EDT | 113.00 | 0.33 | 0.28 | 0.31 | +0.11 | +50.00% | 582 | 1,627 | 20.46% |
| XOM240510P00114000 | 2024-05-01 2:51PM EDT | 114.00 | 0.48 | 0.45 | 0.47 | +0.14 | +41.18% | 451 | 898 | 19.92% |
| XOM240510P00115000 | 2024-05-01 2:50PM EDT | 115.00 | 0.70 | 0.71 | 0.74 | +0.21 | +42.86% | 819 | 626 | 20.02% |
| XOM240510P00116000 | 2024-05-01 2:41PM EDT | 116.00 | 1.03 | 0.95 | 1.02 | +0.32 | +45.07% | 1,567 | 746 | 18.99% |
| XOM240510P00117000 | 2024-05-01 2:47PM EDT | 117.00 | 1.58 | 1.44 | 1.49 | +0.45 | +39.82% | 586 | 725 | 19.21% |
| XOM240510P00118000 | 2024-05-01 2:36PM EDT | 118.00 | 2.27 | 1.95 | 2.01 | +0.70 | +44.59% | 339 | 1,029 | 18.68% |
| XOM240510P00119000 | 2024-05-01 2:42PM EDT | 119.00 | 2.70 | 2.49 | 2.74 | +0.85 | +45.95% | 180 | 1,580 | 19.63% |
| XOM240510P00120000 | 2024-05-01 2:46PM EDT | 120.00 | 3.35 | 3.25 | 3.45 | +0.64 | +23.62% | 228 | 2,305 | 18.97% |
| XOM240510P00121000 | 2024-05-01 2:29PM EDT | 121.00 | 4.75 | 4.10 | 4.35 | +1.55 | +48.44% | 126 | 1,607 | 20.51% |
| XOM240510P00122000 | 2024-05-01 10:28AM EDT | 122.00 | 5.40 | 4.90 | 5.10 | +2.41 | +80.60% | 31 | 567 | 16.60% |
| XOM240510P00123000 | 2024-05-01 2:36PM EDT | 123.00 | 6.50 | 5.75 | 5.95 | +1.80 | +38.30% | 10 | 194 | 0.00% |
| XOM240510P00124000 | 2024-05-01 10:41AM EDT | 124.00 | 7.20 | 6.85 | 7.15 | +1.65 | +29.73% | 20 | 99 | 23.54% |
| XOM240510P00125000 | 2024-04-26 3:02PM EDT | 125.00 | 6.46 | 7.75 | 8.05 | 0.00 | - | 34 | 46 | 20.51% |
| XOM240510P00126000 | 2024-05-01 10:30AM EDT | 126.00 | 8.70 | 8.90 | 9.20 | +0.57 | +7.01% | 4 | 0 | 30.42% |
| XOM240510P00127000 | 2024-04-26 9:33AM EDT | 127.00 | 9.40 | 9.80 | 10.50 | 0.00 | - | 9 | 0 | 41.90% |
| XOM240510P00128000 | 2024-04-30 10:59AM EDT | 128.00 | 8.55 | 10.85 | 11.35 | 0.00 | - | 7 | 4 | 40.48% |
| XOM240510P00129000 | 2024-04-12 12:36PM EDT | 129.00 | 7.85 | 11.70 | 12.15 | 0.00 | - | 2 | 0 | 35.35% |
