Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.918,32 +102,40 (+0,27%) Gold
2.317,30 +14,40 (+0,63%) EUR/USD
1,0681 +0,0009 (+0,09%) Bitcoin EUR
53.266,76 -3.628,36 (-6,38%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:05PM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531C00105000 | 2024-05-01 11:19AM EDT | 105.00 | 12.00 | 11.75 | 12.00 | -1.50 | -11.11% | 1 | 16 | 30.10% |
| XOM240531C00107000 | 2024-04-29 11:14AM EDT | 107.00 | 12.60 | 9.65 | 10.00 | 0.00 | - | 1 | 65 | 26.07% |
| XOM240531C00108000 | 2024-04-29 10:15AM EDT | 108.00 | 11.90 | 8.70 | 9.10 | 0.00 | - | 8 | 13 | 25.37% |
| XOM240531C00110000 | 2024-05-01 11:04AM EDT | 110.00 | 7.40 | 7.00 | 7.15 | -2.46 | -24.95% | 5 | 12 | 21.68% |
| XOM240531C00111000 | 2024-04-17 12:03PM EDT | 111.00 | 8.32 | 6.15 | 6.30 | 0.00 | - | - | 2 | 21.05% |
| XOM240531C00112000 | 2024-04-29 12:52PM EDT | 112.00 | 8.09 | 5.35 | 5.50 | 0.00 | - | 10 | 187 | 20.58% |
| XOM240531C00113000 | 2024-05-01 10:45AM EDT | 113.00 | 5.10 | 4.55 | 4.75 | -1.05 | -17.07% | 2 | 108 | 20.20% |
| XOM240531C00114000 | 2024-04-26 3:36PM EDT | 114.00 | 5.70 | 3.90 | 4.05 | 0.00 | - | 18 | 17 | 19.86% |
| XOM240531C00115000 | 2024-05-01 10:44AM EDT | 115.00 | 3.67 | 3.25 | 3.45 | -1.05 | -22.25% | 10 | 13 | 19.87% |
| XOM240531C00116000 | 2024-05-01 11:02AM EDT | 116.00 | 2.94 | 2.78 | 2.83 | -0.99 | -25.19% | 1 | 159 | 19.31% |
| XOM240531C00117000 | 2024-05-01 11:26AM EDT | 117.00 | 2.26 | 2.28 | 2.32 | -0.99 | -30.46% | 31 | 102 | 19.12% |
| XOM240531C00118000 | 2024-05-01 11:46AM EDT | 118.00 | 1.90 | 1.84 | 1.88 | -0.75 | -28.30% | 77 | 154 | 18.99% |
| XOM240531C00119000 | 2024-05-01 10:56AM EDT | 119.00 | 1.58 | 1.48 | 1.52 | -0.82 | -34.17% | 23 | 166 | 19.04% |
| XOM240531C00120000 | 2024-05-01 11:41AM EDT | 120.00 | 1.13 | 1.17 | 1.21 | -0.70 | -38.25% | 64 | 468 | 19.04% |
| XOM240531C00121000 | 2024-05-01 11:09AM EDT | 121.00 | 1.04 | 0.92 | 0.95 | -0.76 | -42.22% | 11 | 1,169 | 19.03% |
| XOM240531C00122000 | 2024-05-01 11:47AM EDT | 122.00 | 0.74 | 0.70 | 0.74 | -0.69 | -48.25% | 77 | 187 | 19.07% |
| XOM240531C00123000 | 2024-05-01 11:46AM EDT | 123.00 | 0.56 | 0.54 | 0.57 | -0.38 | -40.43% | 440 | 1,260 | 19.09% |
| XOM240531C00124000 | 2024-05-01 11:40AM EDT | 124.00 | 0.42 | 0.41 | 0.45 | -0.49 | -53.85% | 8 | 163 | 19.36% |
| XOM240531C00125000 | 2024-05-01 11:33AM EDT | 125.00 | 0.31 | 0.31 | 0.34 | -0.28 | -47.46% | 64 | 2,610 | 19.39% |
| XOM240531C00126000 | 2024-05-01 11:35AM EDT | 126.00 | 0.24 | 0.24 | 0.27 | -0.39 | -61.90% | 65 | 37 | 19.73% |
| XOM240531C00127000 | 2024-04-30 12:20PM EDT | 127.00 | 0.33 | 0.18 | 0.21 | -0.11 | -25.00% | 1 | 45 | 19.97% |
| XOM240531C00128000 | 2024-05-01 10:36AM EDT | 128.00 | 0.17 | 0.14 | 0.17 | -0.09 | -34.62% | 15 | 525 | 20.36% |
| XOM240531C00129000 | 2024-04-29 2:57PM EDT | 129.00 | 0.27 | 0.11 | 0.13 | 0.00 | - | 6 | 91 | 20.51% |
| XOM240531C00130000 | 2024-05-01 10:53AM EDT | 130.00 | 0.12 | 0.09 | 0.11 | -0.06 | -33.33% | 3 | 129 | 21.09% |
| XOM240531C00131000 | 2024-04-29 10:30AM EDT | 131.00 | 0.22 | 0.07 | 0.09 | 0.00 | - | 5 | 1,199 | 21.49% |
| XOM240531C00132000 | 2024-04-30 2:47PM EDT | 132.00 | 0.13 | 0.06 | 0.07 | 0.00 | - | 11 | 135 | 21.78% |
| XOM240531C00133000 | 2024-04-30 3:38PM EDT | 133.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 20 | 23 | 22.27% |
| XOM240531C00134000 | 2024-04-26 12:33PM EDT | 134.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | 1 | 2 | 23.34% |
| XOM240531C00135000 | 2024-04-30 3:38PM EDT | 135.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 245 | 23.73% |
| XOM240531C00136000 | 2024-04-26 10:45AM EDT | 136.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 30 | 47 | 24.02% |
| XOM240531C00140000 | 2024-05-01 9:50AM EDT | 140.00 | 0.02 | 0.01 | 0.11 | -0.02 | -50.00% | 5 | 125 | 32.13% |
| XOM240531C00145000 | 2024-05-01 9:50AM EDT | 145.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 5 | 16 | 29.69% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240531P00085000 | 2024-04-18 2:35PM EDT | 85.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 51.76% |
| XOM240531P00090000 | 2024-04-22 1:59PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 39.26% |
| XOM240531P00095000 | 2024-04-30 2:40PM EDT | 95.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 150 | 224 | 36.52% |
| XOM240531P00100000 | 2024-05-01 11:28AM EDT | 100.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 25 | 91 | 26.17% |
| XOM240531P00104000 | 2024-04-24 9:34AM EDT | 104.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 2 | 4 | 23.93% |
| XOM240531P00105000 | 2024-05-01 9:45AM EDT | 105.00 | 0.14 | 0.19 | 0.21 | -0.06 | -30.00% | 50 | 1 | 23.34% |
| XOM240531P00106000 | 2024-04-30 9:32AM EDT | 106.00 | 0.14 | 0.25 | 0.27 | 0.00 | - | 20 | 30 | 22.95% |
| XOM240531P00107000 | 2024-04-30 10:48AM EDT | 107.00 | 0.15 | 0.33 | 0.35 | 0.00 | - | 2 | 71 | 22.66% |
| XOM240531P00108000 | 2024-04-29 3:15PM EDT | 108.00 | 0.34 | 0.43 | 0.45 | +0.13 | +61.90% | 26 | 50 | 22.36% |
| XOM240531P00109000 | 2024-04-30 3:43PM EDT | 109.00 | 0.36 | 0.55 | 0.58 | 0.00 | - | 2 | 115 | 22.14% |
| XOM240531P00110000 | 2024-05-01 11:24AM EDT | 110.00 | 0.70 | 0.70 | 0.74 | +0.27 | +62.79% | 9 | 308 | 21.92% |
| XOM240531P00111000 | 2024-04-30 3:35PM EDT | 111.00 | 0.61 | 0.91 | 0.94 | 0.00 | - | 181 | 131 | 21.75% |
| XOM240531P00112000 | 2024-05-01 10:55AM EDT | 112.00 | 1.13 | 1.13 | 1.17 | +0.36 | +46.75% | 2 | 198 | 21.51% |
| XOM240531P00113000 | 2024-05-01 11:42AM EDT | 113.00 | 1.48 | 1.44 | 1.47 | +0.71 | +92.21% | 15 | 528 | 21.49% |
| XOM240531P00114000 | 2024-05-01 10:37AM EDT | 114.00 | 1.71 | 1.79 | 1.82 | +0.59 | +52.68% | 26 | 141 | 21.46% |
| XOM240531P00115000 | 2024-05-01 11:34AM EDT | 115.00 | 2.30 | 2.20 | 2.23 | +0.76 | +49.35% | 43 | 163 | 21.49% |
| XOM240531P00116000 | 2024-05-01 11:34AM EDT | 116.00 | 2.76 | 2.65 | 2.71 | +0.74 | +36.63% | 51 | 59 | 21.62% |
| XOM240531P00117000 | 2024-05-01 11:45AM EDT | 117.00 | 3.25 | 3.15 | 3.25 | +1.19 | +57.77% | 26 | 41 | 21.79% |
| XOM240531P00118000 | 2024-05-01 11:15AM EDT | 118.00 | 3.75 | 3.70 | 3.90 | +0.89 | +31.12% | 83 | 588 | 22.40% |
| XOM240531P00119000 | 2024-05-01 11:05AM EDT | 119.00 | 4.25 | 4.40 | 4.55 | +0.95 | +28.79% | 9 | 243 | 22.63% |
| XOM240531P00120000 | 2024-04-30 3:58PM EDT | 120.00 | 4.85 | 5.10 | 5.20 | +0.80 | +19.75% | 1 | 122 | 22.51% |
| XOM240531P00121000 | 2024-04-30 10:52AM EDT | 121.00 | 3.65 | 5.80 | 6.00 | 0.00 | - | 7 | 55 | 23.28% |
| XOM240531P00122000 | 2024-05-01 9:33AM EDT | 122.00 | 5.37 | 6.70 | 6.80 | +0.87 | +19.33% | 1 | 8 | 23.77% |
| XOM240531P00123000 | 2024-05-01 10:24AM EDT | 123.00 | 6.90 | 7.50 | 7.65 | +2.65 | +62.35% | 1 | 85 | 24.46% |
| XOM240531P00124000 | 2024-05-01 9:36AM EDT | 124.00 | 6.25 | 8.40 | 8.55 | +0.03 | +0.48% | 1 | 9 | 25.44% |
| XOM240531P00125000 | 2024-04-30 3:22PM EDT | 125.00 | 7.60 | 9.20 | 9.50 | 0.00 | - | 12 | 31 | 26.81% |
| XOM240531P00126000 | 2024-04-29 9:41AM EDT | 126.00 | 7.80 | 10.25 | 10.65 | 0.00 | - | 10 | 10 | 30.27% |
| XOM240531P00127000 | 2024-04-29 2:13PM EDT | 127.00 | 8.82 | 11.05 | 11.55 | 0.00 | - | 10 | 1 | 30.98% |
| XOM240531P00129000 | 2024-04-24 1:38PM EDT | 129.00 | 9.15 | 12.90 | 13.50 | 0.00 | - | 4 | 5 | 33.81% |
