Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.212,93 +397,01 (+1,05%) Gold
2.320,60 +17,70 (+0,77%) EUR/USD
1,0724 +0,0052 (+0,48%) Bitcoin EUR
54.564,60 -1.599,36 (-2,85%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:43PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524C00080000 | 2024-04-16 1:58PM EDT | 80.00 | 38.65 | 36.20 | 37.00 | 0.00 | - | 1 | 1 | 62.89% |
| XOM240524C00100000 | 2024-04-26 11:28AM EDT | 100.00 | 17.16 | 16.30 | 16.70 | 0.00 | - | 5 | 3 | 0.00% |
| XOM240524C00104000 | 2024-05-01 1:13PM EDT | 104.00 | 12.68 | 12.30 | 12.75 | +0.02 | +0.16% | 1 | 4 | 0.00% |
| XOM240524C00105000 | 2024-04-24 9:30AM EDT | 105.00 | 15.52 | 11.35 | 11.80 | 0.00 | - | 4 | 8 | 0.00% |
| XOM240524C00106000 | 2024-04-11 2:07PM EDT | 106.00 | 16.32 | 10.30 | 10.85 | 0.00 | - | - | 2 | 0.00% |
| XOM240524C00107000 | 2024-04-17 9:51AM EDT | 107.00 | 12.57 | 9.40 | 10.15 | 0.00 | - | 1 | 2 | 23.24% |
| XOM240524C00108000 | 2024-04-26 3:58PM EDT | 108.00 | 10.32 | 8.65 | 9.15 | 0.00 | - | 8 | 44 | 21.34% |
| XOM240524C00109000 | 2024-04-22 9:34AM EDT | 109.00 | 10.75 | 7.60 | 8.00 | 0.00 | - | - | 1 | 14.65% |
| XOM240524C00110000 | 2024-05-01 1:50PM EDT | 110.00 | 6.25 | 6.80 | 6.95 | -1.81 | -22.46% | 12 | 16 | 6.25% |
| XOM240524C00111000 | 2024-05-01 11:11AM EDT | 111.00 | 6.20 | 6.00 | 6.15 | -1.76 | -22.11% | 16 | 114 | 15.48% |
| XOM240524C00112000 | 2024-05-01 10:54AM EDT | 112.00 | 5.40 | 5.05 | 5.20 | -2.85 | -34.55% | 560 | 613 | 14.36% |
| XOM240524C00113000 | 2024-05-01 1:34PM EDT | 113.00 | 4.30 | 4.35 | 4.50 | -2.15 | -33.33% | 4 | 26 | 16.24% |
| XOM240524C00114000 | 2024-04-29 9:51AM EDT | 114.00 | 6.05 | 3.70 | 3.80 | 0.00 | - | 1 | 6 | 16.81% |
| XOM240524C00115000 | 2024-05-01 12:38PM EDT | 115.00 | 2.93 | 3.05 | 3.20 | -2.04 | -41.05% | 3 | 33 | 17.54% |
| XOM240524C00116000 | 2024-05-01 1:56PM EDT | 116.00 | 2.34 | 2.50 | 2.57 | -2.40 | -50.63% | 2 | 34 | 17.29% |
| XOM240524C00117000 | 2024-05-01 12:18PM EDT | 117.00 | 1.83 | 2.01 | 2.07 | -1.42 | -43.69% | 74 | 123 | 17.51% |
| XOM240524C00118000 | 2024-05-01 2:21PM EDT | 118.00 | 1.59 | 1.56 | 1.61 | -0.94 | -37.15% | 180 | 340 | 17.42% |
| XOM240524C00119000 | 2024-05-01 12:21PM EDT | 119.00 | 1.16 | 1.23 | 1.27 | -0.86 | -42.57% | 127 | 239 | 17.74% |
| XOM240524C00120000 | 2024-05-01 1:55PM EDT | 120.00 | 0.87 | 0.93 | 0.97 | -0.74 | -45.96% | 125 | 421 | 17.82% |
| XOM240524C00121000 | 2024-05-01 12:12PM EDT | 121.00 | 0.65 | 0.72 | 0.76 | -0.59 | -47.58% | 26 | 328 | 18.26% |
| XOM240524C00122000 | 2024-05-01 1:04PM EDT | 122.00 | 0.55 | 0.54 | 0.57 | -0.46 | -45.54% | 25 | 1,384 | 18.41% |
| XOM240524C00123000 | 2024-05-01 2:14PM EDT | 123.00 | 0.37 | 0.39 | 0.43 | -0.35 | -48.61% | 24 | 220 | 18.65% |
| XOM240524C00124000 | 2024-05-01 2:01PM EDT | 124.00 | 0.29 | 0.29 | 0.32 | -0.32 | -52.46% | 35 | 45 | 18.85% |
| XOM240524C00125000 | 2024-05-01 1:50PM EDT | 125.00 | 0.20 | 0.22 | 0.24 | -0.33 | -62.26% | 25 | 2,768 | 19.14% |
| XOM240524C00126000 | 2024-05-01 11:01AM EDT | 126.00 | 0.18 | 0.16 | 0.18 | -0.28 | -60.87% | 1 | 74 | 19.43% |
| XOM240524C00127000 | 2024-05-01 12:17PM EDT | 127.00 | 0.11 | 0.12 | 0.14 | -0.11 | -50.00% | 4 | 518 | 19.92% |
| XOM240524C00128000 | 2024-05-01 2:11PM EDT | 128.00 | 0.09 | 0.09 | 0.11 | -0.13 | -59.09% | 5 | 2,026 | 20.41% |
| XOM240524C00129000 | 2024-04-26 12:08PM EDT | 129.00 | 0.14 | 0.07 | 0.09 | 0.00 | - | 3 | 99 | 21.00% |
| XOM240524C00130000 | 2024-05-01 2:14PM EDT | 130.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 10 | 637 | 21.39% |
| XOM240524C00131000 | 2024-04-29 1:15PM EDT | 131.00 | 0.11 | 0.04 | 0.06 | 0.00 | - | 1 | 24 | 22.17% |
| XOM240524C00132000 | 2024-05-01 10:27AM EDT | 132.00 | 0.06 | 0.03 | 0.05 | -0.04 | -40.00% | 1 | 220 | 22.75% |
| XOM240524C00133000 | 2024-04-26 9:36AM EDT | 133.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 5 | 10 | 23.93% |
| XOM240524C00134000 | 2024-04-15 12:01PM EDT | 134.00 | 0.39 | 0.02 | 0.04 | 0.00 | - | - | 1 | 24.32% |
| XOM240524C00135000 | 2024-05-01 1:39PM EDT | 135.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 6 | 74 | 25.39% |
| XOM240524C00136000 | 2024-05-01 10:49AM EDT | 136.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 10 | 17 | 26.56% |
| XOM240524C00140000 | 2024-04-30 10:14AM EDT | 140.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 505 | 849 | 28.32% |
| XOM240524C00145000 | 2024-04-30 9:59AM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 96 | 33.20% |
| XOM240524C00150000 | 2024-04-25 11:46AM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 60 | 37.50% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240524P00090000 | 2024-04-11 3:08PM EDT | 90.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 1 | 47.46% |
| XOM240524P00095000 | 2024-04-30 10:29AM EDT | 95.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 5 | 39.65% |
| XOM240524P00100000 | 2024-04-29 10:58AM EDT | 100.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 35 | 157 | 29.69% |
| XOM240524P00104000 | 2024-04-26 10:48AM EDT | 104.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 2 | 2 | 26.56% |
| XOM240524P00105000 | 2024-04-30 1:47PM EDT | 105.00 | 0.07 | 0.14 | 0.16 | 0.00 | - | 2 | 94 | 25.83% |
| XOM240524P00106000 | 2024-04-29 9:59AM EDT | 106.00 | 0.08 | 0.19 | 0.21 | 0.00 | - | 5 | 7 | 25.44% |
| XOM240524P00107000 | 2024-05-01 11:01AM EDT | 107.00 | 0.26 | 0.25 | 0.27 | -0.01 | -3.70% | 2 | 213 | 25.00% |
| XOM240524P00108000 | 2024-05-01 1:04PM EDT | 108.00 | 0.33 | 0.33 | 0.36 | +0.16 | +94.12% | 103 | 72 | 24.81% |
| XOM240524P00109000 | 2024-05-01 11:01AM EDT | 109.00 | 0.38 | 0.43 | 0.45 | -0.07 | -15.56% | 1 | 24 | 24.22% |
| XOM240524P00110000 | 2024-05-01 1:24PM EDT | 110.00 | 0.65 | 0.57 | 0.60 | +0.37 | +132.14% | 25 | 424 | 24.20% |
| XOM240524P00111000 | 2024-05-01 1:04PM EDT | 111.00 | 0.76 | 0.74 | 0.80 | +0.38 | +100.00% | 1 | 148 | 24.34% |
| XOM240524P00112000 | 2024-05-01 2:11PM EDT | 112.00 | 1.12 | 0.97 | 1.01 | +0.68 | +154.55% | 15 | 206 | 24.10% |
| XOM240524P00113000 | 2024-05-01 1:53PM EDT | 113.00 | 1.47 | 1.27 | 1.31 | +0.85 | +137.10% | 10 | 1,117 | 24.34% |
| XOM240524P00114000 | 2024-05-01 2:05PM EDT | 114.00 | 1.75 | 1.63 | 1.67 | +0.94 | +116.05% | 9 | 102 | 24.65% |
| XOM240524P00115000 | 2024-05-01 2:25PM EDT | 115.00 | 2.06 | 2.02 | 2.07 | +0.73 | +54.89% | 84 | 287 | 24.81% |
| XOM240524P00116000 | 2024-05-01 1:53PM EDT | 116.00 | 2.82 | 2.47 | 2.53 | +1.18 | +71.95% | 49 | 252 | 25.03% |
| XOM240524P00117000 | 2024-05-01 2:06PM EDT | 117.00 | 3.29 | 3.00 | 3.10 | +1.30 | +65.33% | 45 | 121 | 25.71% |
| XOM240524P00118000 | 2024-05-01 1:50PM EDT | 118.00 | 4.04 | 3.65 | 3.80 | +1.39 | +52.45% | 26 | 224 | 27.04% |
| XOM240524P00119000 | 2024-05-01 1:41PM EDT | 119.00 | 4.50 | 4.25 | 4.40 | +1.40 | +45.16% | 19 | 248 | 27.12% |
| XOM240524P00120000 | 2024-05-01 1:56PM EDT | 120.00 | 5.50 | 4.95 | 5.10 | +2.45 | +80.33% | 22 | 275 | 27.71% |
| XOM240524P00121000 | 2024-05-01 12:15PM EDT | 121.00 | 5.84 | 5.75 | 5.95 | +2.06 | +54.50% | 23 | 131 | 29.30% |
| XOM240524P00122000 | 2024-05-01 12:57PM EDT | 122.00 | 6.77 | 6.75 | 6.90 | +2.27 | +50.44% | 22 | 169 | 31.62% |
| XOM240524P00123000 | 2024-04-30 10:13AM EDT | 123.00 | 5.15 | 7.45 | 7.60 | 0.00 | - | 5 | 28 | 31.31% |
| XOM240524P00124000 | 2024-04-30 10:50AM EDT | 124.00 | 5.77 | 8.40 | 8.80 | 0.00 | - | 15 | 31 | 35.79% |
| XOM240524P00125000 | 2024-04-30 10:58AM EDT | 125.00 | 6.55 | 9.35 | 9.65 | 0.00 | - | 1 | 35 | 36.66% |
| XOM240524P00126000 | 2024-04-29 11:44AM EDT | 126.00 | 7.45 | 10.30 | 10.70 | 0.00 | - | 20 | 13 | 39.50% |
| XOM240524P00127000 | 2024-04-25 9:55AM EDT | 127.00 | 7.90 | 11.20 | 11.60 | 0.00 | - | 1 | 10 | 40.65% |
| XOM240524P00128000 | 2024-04-25 10:15AM EDT | 128.00 | 9.20 | 12.15 | 12.65 | 0.00 | - | 1 | 12 | 43.38% |
| XOM240524P00129000 | 2024-04-25 10:15AM EDT | 129.00 | 10.10 | 13.25 | 13.70 | 0.00 | - | 8 | 18 | 46.06% |
| XOM240524P00130000 | 2024-04-22 9:43AM EDT | 130.00 | 11.70 | 14.15 | 14.65 | 0.00 | - | 1 | 2 | 47.56% |
| XOM240524P00136000 | 2024-04-12 12:52PM EDT | 136.00 | 15.05 | 20.10 | 20.60 | 0.00 | - | 4 | 1 | 55.13% |
