Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.912,93 +97,01 (+0,26%) Gold
2.326,60 +23,70 (+1,03%) EUR/USD
1,0693 +0,0021 (+0,19%) Bitcoin EUR
53.442,45 -2.058,84 (-3,71%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:58PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517C00050000 | 2024-04-12 2:43PM EDT | 50.00 | 70.40 | 65.85 | 66.70 | 0.00 | - | 6 | 6 | 185.94% |
| XOM240517C00055000 | 2024-02-15 2:40PM EDT | 55.00 | 48.91 | 55.35 | 58.15 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240517C00060000 | 2024-04-25 9:51AM EDT | 60.00 | 60.60 | 55.90 | 56.70 | 0.00 | - | 2 | 9 | 151.56% |
| XOM240517C00065000 | 2024-04-22 11:10AM EDT | 65.00 | 55.45 | 50.85 | 51.70 | 0.00 | - | - | 47 | 132.62% |
| XOM240517C00070000 | 2024-04-23 10:23AM EDT | 70.00 | 49.95 | 45.90 | 46.70 | 0.00 | - | 4 | 5 | 119.73% |
| XOM240517C00075000 | 2024-04-22 3:27PM EDT | 75.00 | 46.00 | 40.65 | 41.45 | 0.00 | - | 34 | 40 | 115.43% |
| XOM240517C00080000 | 2024-04-22 3:51PM EDT | 80.00 | 40.80 | 35.95 | 36.65 | 0.00 | - | 7 | 20 | 91.60% |
| XOM240517C00085000 | 2024-04-23 10:10AM EDT | 85.00 | 35.35 | 30.90 | 31.75 | 0.00 | - | 9 | 106 | 80.18% |
| XOM240517C00090000 | 2024-05-01 1:56PM EDT | 90.00 | 26.08 | 25.85 | 26.70 | -2.57 | -8.97% | 15 | 419 | 64.84% |
| XOM240517C00095000 | 2024-04-18 2:51PM EDT | 95.00 | 23.50 | 20.80 | 21.65 | 0.00 | - | 53 | 927 | 50.29% |
| XOM240517C00100000 | 2024-05-01 12:12PM EDT | 100.00 | 16.57 | 15.80 | 16.55 | -3.11 | -15.80% | 5 | 2,071 | 50.73% |
| XOM240517C00105000 | 2024-05-01 10:54AM EDT | 105.00 | 12.20 | 10.90 | 11.60 | -1.81 | -12.92% | 24 | 9,060 | 38.77% |
| XOM240517C00108000 | 2024-04-25 10:00AM EDT | 108.00 | 12.75 | 8.00 | 8.85 | 0.00 | - | - | 9 | 35.06% |
| XOM240517C00109000 | 2024-04-23 9:57AM EDT | 109.00 | 11.55 | 7.05 | 7.80 | 0.00 | - | - | 9 | 31.30% |
| XOM240517C00110000 | 2024-05-01 3:37PM EDT | 110.00 | 6.67 | 6.20 | 6.80 | -2.80 | -29.57% | 66 | 14,299 | 28.32% |
| XOM240517C00111000 | 2024-04-30 11:00AM EDT | 111.00 | 8.70 | 5.55 | 5.90 | 0.00 | - | 18 | 55 | 26.71% |
| XOM240517C00112000 | 2024-04-30 9:32AM EDT | 112.00 | 7.21 | 4.60 | 4.90 | 0.00 | - | 2 | 182 | 23.51% |
| XOM240517C00113000 | 2024-05-01 2:09PM EDT | 113.00 | 3.93 | 3.70 | 4.00 | -2.42 | -38.11% | 7 | 41 | 21.41% |
| XOM240517C00114000 | 2024-05-01 2:09PM EDT | 114.00 | 3.20 | 2.91 | 3.20 | -1.98 | -38.22% | 10 | 85 | 20.09% |
| XOM240517C00115000 | 2024-05-01 3:42PM EDT | 115.00 | 2.45 | 2.46 | 2.55 | -1.57 | -39.05% | 262 | 24,106 | 19.73% |
| XOM240517C00116000 | 2024-05-01 3:43PM EDT | 116.00 | 1.90 | 1.87 | 1.92 | -1.90 | -50.00% | 104 | 84 | 18.81% |
| XOM240517C00117000 | 2024-05-01 3:42PM EDT | 117.00 | 1.45 | 1.46 | 1.51 | -1.29 | -45.26% | 1,089 | 1,044 | 19.29% |
| XOM240517C00118000 | 2024-05-01 3:42PM EDT | 118.00 | 1.05 | 1.02 | 1.05 | -1.02 | -49.28% | 426 | 1,000 | 18.40% |
| XOM240517C00119000 | 2024-05-01 3:31PM EDT | 119.00 | 1.11 | 0.78 | 0.81 | -0.57 | -33.93% | 279 | 783 | 19.07% |
| XOM240517C00120000 | 2024-05-01 3:35PM EDT | 120.00 | 0.61 | 0.53 | 0.56 | -0.59 | -49.17% | 1,709 | 24,921 | 18.85% |
| XOM240517C00121000 | 2024-05-01 3:39PM EDT | 121.00 | 0.35 | 0.38 | 0.41 | -0.55 | -61.11% | 536 | 1,611 | 19.24% |
| XOM240517C00122000 | 2024-05-01 3:42PM EDT | 122.00 | 0.25 | 0.24 | 0.25 | -0.39 | -60.94% | 2,035 | 3,345 | 18.65% |
| XOM240517C00123000 | 2024-05-01 3:14PM EDT | 123.00 | 0.21 | 0.17 | 0.19 | -0.26 | -55.32% | 166 | 803 | 19.39% |
| XOM240517C00124000 | 2024-05-01 3:37PM EDT | 124.00 | 0.13 | 0.12 | 0.14 | -0.24 | -64.86% | 4,508 | 247 | 19.92% |
| XOM240517C00125000 | 2024-05-01 3:38PM EDT | 125.00 | 0.08 | 0.08 | 0.10 | -0.16 | -66.67% | 962 | 18,983 | 20.31% |
| XOM240517C00126000 | 2024-05-01 12:13PM EDT | 126.00 | 0.08 | 0.06 | 0.07 | -0.10 | -55.56% | 8 | 283 | 20.70% |
| XOM240517C00127000 | 2024-05-01 3:21PM EDT | 127.00 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 30 | 4,595 | 21.68% |
| XOM240517C00128000 | 2024-05-01 2:46PM EDT | 128.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 5 | 62 | 22.66% |
| XOM240517C00129000 | 2024-05-01 1:15PM EDT | 129.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 6 | 132 | 23.24% |
| XOM240517C00130000 | 2024-05-01 3:34PM EDT | 130.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 120 | 10,482 | 24.81% |
| XOM240517C00131000 | 2024-05-01 3:13PM EDT | 131.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1 | 103 | 25.20% |
| XOM240517C00132000 | 2024-05-01 1:24PM EDT | 132.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 150 | 18 | 26.56% |
| XOM240517C00133000 | 2024-05-01 12:12PM EDT | 133.00 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 1 | 25 | 32.72% |
| XOM240517C00134000 | 2024-04-29 1:23PM EDT | 134.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 3 | 29 | 34.18% |
| XOM240517C00135000 | 2024-05-01 2:48PM EDT | 135.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 13 | 4,714 | 31.64% |
| XOM240517C00140000 | 2024-05-01 1:48PM EDT | 140.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,699 | 37.89% |
| XOM240517C00145000 | 2024-05-01 1:59PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 13 | 1,410 | 42.58% |
| XOM240517C00150000 | 2024-04-24 11:02AM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 995 | 49.61% |
| XOM240517C00155000 | 2024-04-16 10:27AM EDT | 155.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 10 | 16 | 55.86% |
| XOM240517C00160000 | 2024-04-25 2:19PM EDT | 160.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 61.33% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00050000 | 2024-02-14 4:26PM EDT | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 155.47% |
| XOM240517P00065000 | 2024-02-09 4:42PM EDT | 65.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 71 | 117.97% |
| XOM240517P00070000 | 2024-03-11 2:00PM EDT | 70.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 206 | 99.61% |
| XOM240517P00075000 | 2024-04-17 10:19AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 375 | 78.91% |
| XOM240517P00080000 | 2024-05-01 9:38AM EDT | 80.00 | 0.04 | 0.00 | 0.09 | +0.03 | +300.00% | 1,000 | 1,168 | 72.66% |
| XOM240517P00085000 | 2024-04-26 10:06AM EDT | 85.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 169 | 62.11% |
| XOM240517P00090000 | 2024-04-30 3:43PM EDT | 90.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 3 | 7,151 | 52.54% |
| XOM240517P00095000 | 2024-05-01 10:43AM EDT | 95.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 4 | 4,689 | 47.27% |
| XOM240517P00100000 | 2024-05-01 2:55PM EDT | 100.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 156 | 16,488 | 31.84% |
| XOM240517P00105000 | 2024-05-01 3:39PM EDT | 105.00 | 0.08 | 0.07 | 0.09 | +0.04 | +100.00% | 163 | 8,511 | 25.98% |
| XOM240517P00107000 | 2024-05-01 12:29PM EDT | 107.00 | 0.14 | 0.14 | 0.15 | +0.07 | +100.00% | 21 | 36 | 24.22% |
| XOM240517P00108000 | 2024-05-01 3:11PM EDT | 108.00 | 0.13 | 0.18 | 0.20 | +0.07 | +116.67% | 25 | 47 | 23.54% |
| XOM240517P00109000 | 2024-05-01 2:59PM EDT | 109.00 | 0.19 | 0.28 | 0.30 | +0.04 | +26.67% | 111 | 72 | 23.63% |
| XOM240517P00110000 | 2024-05-01 3:41PM EDT | 110.00 | 0.41 | 0.38 | 0.39 | +0.20 | +95.24% | 1,652 | 12,370 | 22.85% |
| XOM240517P00111000 | 2024-05-01 1:45PM EDT | 111.00 | 0.64 | 0.53 | 0.56 | +0.48 | +300.00% | 7 | 44 | 22.95% |
| XOM240517P00112000 | 2024-05-01 3:31PM EDT | 112.00 | 0.48 | 0.77 | 0.80 | +0.08 | +20.00% | 581 | 369 | 23.27% |
| XOM240517P00113000 | 2024-05-01 3:41PM EDT | 113.00 | 1.00 | 1.03 | 1.07 | +0.44 | +78.57% | 1,475 | 1,785 | 23.19% |
| XOM240517P00114000 | 2024-05-01 3:34PM EDT | 114.00 | 1.21 | 1.42 | 1.46 | +0.40 | +49.38% | 2,813 | 1,415 | 23.78% |
| XOM240517P00115000 | 2024-05-01 3:41PM EDT | 115.00 | 1.80 | 1.88 | 1.93 | +0.73 | +68.22% | 917 | 5,623 | 24.45% |
| XOM240517P00116000 | 2024-05-01 3:42PM EDT | 116.00 | 2.41 | 2.34 | 2.40 | +0.96 | +73.85% | 1,368 | 980 | 24.43% |
| XOM240517P00117000 | 2024-05-01 3:36PM EDT | 117.00 | 2.71 | 2.66 | 2.96 | +0.87 | +47.28% | 424 | 2,382 | 24.66% |
| XOM240517P00118000 | 2024-05-01 3:39PM EDT | 118.00 | 3.60 | 3.45 | 3.60 | +1.29 | +55.84% | 119 | 1,175 | 25.06% |
| XOM240517P00119000 | 2024-05-01 12:03PM EDT | 119.00 | 3.73 | 4.15 | 4.30 | +0.84 | +29.07% | 96 | 1,994 | 25.51% |
| XOM240517P00120000 | 2024-05-01 3:30PM EDT | 120.00 | 4.40 | 5.00 | 5.40 | +0.98 | +28.65% | 173 | 6,425 | 30.01% |
| XOM240517P00121000 | 2024-05-01 1:41PM EDT | 121.00 | 5.90 | 5.60 | 5.95 | +2.28 | +62.98% | 43 | 355 | 27.81% |
| XOM240517P00122000 | 2024-05-01 12:05PM EDT | 122.00 | 6.60 | 6.60 | 7.00 | +1.50 | +29.41% | 502 | 355 | 31.32% |
| XOM240517P00123000 | 2024-05-01 3:30PM EDT | 123.00 | 7.00 | 7.60 | 8.10 | +1.95 | +38.61% | 8 | 268 | 35.40% |
| XOM240517P00124000 | 2024-04-30 3:55PM EDT | 124.00 | 6.60 | 8.30 | 9.00 | 0.00 | - | 1 | 77 | 36.77% |
| XOM240517P00125000 | 2024-05-01 12:14PM EDT | 125.00 | 9.21 | 9.20 | 10.00 | +2.86 | +45.04% | 9 | 928 | 39.36% |
| XOM240517P00126000 | 2024-04-25 10:50AM EDT | 126.00 | 6.95 | 10.20 | 11.15 | 0.00 | - | - | 25 | 43.99% |
| XOM240517P00127000 | 2024-04-25 10:41AM EDT | 127.00 | 7.80 | 11.05 | 11.95 | 0.00 | - | - | 12 | 43.53% |
| XOM240517P00130000 | 2024-04-26 12:07PM EDT | 130.00 | 12.92 | 14.10 | 14.95 | 0.00 | - | 1 | 1,196 | 50.44% |
| XOM240517P00131000 | 2024-04-23 10:27AM EDT | 131.00 | 11.58 | 15.20 | 15.95 | 0.00 | - | - | 2 | 52.64% |
| XOM240517P00134000 | 2024-04-23 9:45AM EDT | 134.00 | 14.60 | 18.10 | 18.90 | 0.00 | - | - | 3 | 50.15% |
| XOM240517P00135000 | 2024-04-19 3:41PM EDT | 135.00 | 15.73 | 19.05 | 19.90 | 0.00 | - | 1 | 80 | 51.47% |
| XOM240517P00140000 | 2024-04-19 3:41PM EDT | 140.00 | 20.48 | 24.35 | 25.10 | 0.00 | - | 1 | 124 | 66.16% |
| XOM240517P00145000 | 2024-04-16 10:55AM EDT | 145.00 | 26.40 | 29.05 | 30.05 | 0.00 | - | - | 30 | 70.56% |
