Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.846,68 +288,57 (+0,73%) Bitcoin EUR
60.358,07 +3.903,78 (+6,91%) CMC Crypto 200
1.386,10 +118,15 (+9,33%) Nasdaq Compositive
16.736,41 +225,23 (+1,36%) S&P 500
5.302,14 +55,46 (+1,06%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:15PM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240607C00105000 | 2024-05-13 3:34PM EDT | 105.00 | 12.65 | 13.40 | 13.85 | 0.00 | - | 220 | 50 | 39.70% |
| XOM240607C00106000 | 2024-05-09 2:51PM EDT | 106.00 | 12.30 | 12.45 | 12.95 | 0.00 | - | 3 | 0 | 39.01% |
| XOM240607C00108000 | 2024-04-29 3:57PM EDT | 108.00 | 11.83 | 10.50 | 10.90 | 0.00 | - | - | 0 | 33.50% |
| XOM240607C00109000 | 2024-05-03 9:50AM EDT | 109.00 | 6.95 | 9.50 | 9.95 | 0.00 | - | 1 | 0 | 31.84% |
| XOM240607C00110000 | 2024-05-13 3:14PM EDT | 110.00 | 7.65 | 8.60 | 9.05 | 0.00 | - | 35 | 35 | 30.74% |
| XOM240607C00111000 | 2024-05-13 2:24PM EDT | 111.00 | 6.57 | 7.60 | 8.05 | 0.00 | - | 6 | 0 | 28.22% |
| XOM240607C00112000 | 2024-05-15 1:26PM EDT | 112.00 | 7.25 | 6.85 | 7.10 | +0.90 | +14.17% | 7 | 9 | 26.27% |
| XOM240607C00113000 | 2024-05-13 3:46PM EDT | 113.00 | 4.97 | 6.05 | 6.20 | 0.00 | - | 1 | 15 | 24.73% |
| XOM240607C00114000 | 2024-05-15 9:58AM EDT | 114.00 | 3.87 | 5.20 | 5.30 | -0.79 | -16.95% | 4 | 31 | 23.00% |
| XOM240607C00115000 | 2024-05-15 11:08AM EDT | 115.00 | 3.80 | 4.40 | 4.55 | +0.26 | +7.34% | 2 | 127 | 22.46% |
| XOM240607C00116000 | 2024-05-15 11:27AM EDT | 116.00 | 3.50 | 3.70 | 3.75 | +0.20 | +6.06% | 187 | 396 | 21.07% |
| XOM240607C00117000 | 2024-05-15 1:45PM EDT | 117.00 | 3.10 | 3.05 | 3.10 | +0.49 | +18.77% | 63 | 1,863 | 20.59% |
| XOM240607C00118000 | 2024-05-15 2:42PM EDT | 118.00 | 2.47 | 2.47 | 2.50 | +0.37 | +17.62% | 75 | 1,106 | 20.02% |
| XOM240607C00119000 | 2024-05-15 2:43PM EDT | 119.00 | 1.95 | 1.94 | 1.97 | +0.40 | +25.81% | 76 | 266 | 19.51% |
| XOM240607C00120000 | 2024-05-15 2:48PM EDT | 120.00 | 1.50 | 1.49 | 1.52 | +0.17 | +12.78% | 1,701 | 1,762 | 19.09% |
| XOM240607C00121000 | 2024-05-15 1:16PM EDT | 121.00 | 1.25 | 1.11 | 1.14 | +0.32 | +34.41% | 169 | 178 | 18.68% |
| XOM240607C00122000 | 2024-05-15 1:39PM EDT | 122.00 | 0.86 | 0.82 | 0.85 | +0.15 | +21.13% | 14 | 2,233 | 18.51% |
| XOM240607C00123000 | 2024-05-15 1:37PM EDT | 123.00 | 0.62 | 0.60 | 0.62 | +0.18 | +40.91% | 44 | 101 | 18.34% |
| XOM240607C00124000 | 2024-05-15 2:24PM EDT | 124.00 | 0.46 | 0.42 | 0.45 | +0.13 | +39.39% | 54 | 101 | 18.31% |
| XOM240607C00125000 | 2024-05-15 2:13PM EDT | 125.00 | 0.32 | 0.31 | 0.32 | +0.09 | +39.13% | 12 | 298 | 18.29% |
| XOM240607C00126000 | 2024-05-15 9:45AM EDT | 126.00 | 0.22 | 0.22 | 0.24 | +0.05 | +29.41% | 4 | 164 | 18.60% |
| XOM240607C00127000 | 2024-05-15 2:16PM EDT | 127.00 | 0.16 | 0.16 | 0.18 | +0.03 | +23.08% | 20 | 20 | 18.95% |
| XOM240607C00128000 | 2024-05-15 12:29PM EDT | 128.00 | 0.10 | 0.12 | 0.13 | +0.01 | +11.11% | 1 | 33 | 19.14% |
| XOM240607C00129000 | 2024-05-15 12:22PM EDT | 129.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 3 | 78 | 19.53% |
| XOM240607C00130000 | 2024-05-15 10:31AM EDT | 130.00 | 0.04 | 0.06 | 0.08 | -0.02 | -33.33% | 19 | 54 | 20.12% |
| XOM240607C00131000 | 2024-05-14 2:57PM EDT | 131.00 | 0.03 | 0.05 | 0.06 | -0.01 | -25.00% | 117 | 126 | 20.41% |
| XOM240607C00132000 | 2024-05-13 11:30AM EDT | 132.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 5 | 21.09% |
| XOM240607C00133000 | 2024-05-15 10:23AM EDT | 133.00 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 1 | 1 | 21.49% |
| XOM240607C00134000 | 2024-05-13 11:32AM EDT | 134.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 11 | 22.66% |
| XOM240607C00135000 | 2024-05-15 11:19AM EDT | 135.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 25 | 22.85% |
| XOM240607C00140000 | 2024-05-02 11:12AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 26.95% |
| PXD240607C00270000 | 2024-05-02 2:39PM EDT | 270.00 | 6.40 | 0.00 | 0.00 | +6.40 | - | - | 13 | 50.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240607P00095000 | 2024-05-09 2:23PM EDT | 95.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 12 | 38.48% |
| XOM240607P00100000 | 2024-05-14 9:34AM EDT | 100.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 105 | 117 | 30.47% |
| XOM240607P00102000 | 2024-05-03 2:20PM EDT | 102.00 | 0.13 | 0.05 | 0.06 | 0.00 | - | 1 | 1 | 28.13% |
| XOM240607P00103000 | 2024-05-03 3:09PM EDT | 103.00 | 0.17 | 0.06 | 0.07 | 0.00 | - | 6 | 6 | 27.15% |
| XOM240607P00104000 | 2024-05-03 9:32AM EDT | 104.00 | 0.28 | 0.06 | 0.08 | 0.00 | - | 1 | 1 | 26.07% |
| XOM240607P00105000 | 2024-05-15 10:13AM EDT | 105.00 | 0.10 | 0.07 | 0.08 | +0.01 | +11.11% | 4 | 130 | 24.41% |
| XOM240607P00106000 | 2024-05-10 9:33AM EDT | 106.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 21 | 17 | 23.73% |
| XOM240607P00107000 | 2024-05-15 9:59AM EDT | 107.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 1 | 13 | 22.36% |
| XOM240607P00108000 | 2024-05-14 9:34AM EDT | 108.00 | 0.18 | 0.12 | 0.14 | 0.00 | - | 10 | 119 | 21.68% |
| XOM240607P00109000 | 2024-05-14 2:41PM EDT | 109.00 | 0.19 | 0.15 | 0.17 | 0.00 | - | 100 | 245 | 20.75% |
| XOM240607P00110000 | 2024-05-15 1:37PM EDT | 110.00 | 0.19 | 0.19 | 0.21 | -0.06 | -24.00% | 27 | 1,351 | 19.87% |
| XOM240607P00111000 | 2024-05-15 2:28PM EDT | 111.00 | 0.26 | 0.25 | 0.27 | -0.06 | -18.75% | 3 | 87 | 19.14% |
| XOM240607P00112000 | 2024-05-15 11:25AM EDT | 112.00 | 0.36 | 0.33 | 0.36 | -0.12 | -25.00% | 4 | 149 | 18.60% |
| XOM240607P00113000 | 2024-05-15 12:45PM EDT | 113.00 | 0.43 | 0.45 | 0.48 | -0.27 | -38.57% | 55 | 180 | 18.09% |
| XOM240607P00114000 | 2024-05-15 1:39PM EDT | 114.00 | 0.59 | 0.61 | 0.63 | -0.32 | -35.16% | 34 | 261 | 17.53% |
| XOM240607P00115000 | 2024-05-15 1:15PM EDT | 115.00 | 0.73 | 0.82 | 0.84 | -0.31 | -29.81% | 115 | 278 | 17.14% |
| XOM240607P00116000 | 2024-05-15 2:20PM EDT | 116.00 | 1.06 | 1.07 | 1.10 | -0.34 | -24.29% | 47 | 166 | 16.68% |
| XOM240607P00117000 | 2024-05-15 3:00PM EDT | 117.00 | 1.42 | 1.39 | 1.44 | -0.43 | -23.24% | 64 | 255 | 16.35% |
| XOM240607P00118000 | 2024-05-15 2:22PM EDT | 118.00 | 1.82 | 1.79 | 1.84 | -0.81 | -30.80% | 63 | 88 | 15.89% |
| XOM240607P00119000 | 2024-05-15 1:00PM EDT | 119.00 | 2.14 | 2.27 | 2.32 | -1.33 | -38.33% | 16 | 306 | 15.42% |
| XOM240607P00120000 | 2024-05-09 11:51AM EDT | 120.00 | 4.10 | 2.84 | 2.90 | 0.00 | - | 2 | 29 | 15.06% |
| XOM240607P00121000 | 2024-05-01 3:30PM EDT | 121.00 | 5.75 | 3.45 | 3.60 | 0.00 | - | 1 | 9 | 15.06% |
| XOM240607P00122000 | 2024-05-14 11:47AM EDT | 122.00 | 5.21 | 4.15 | 4.30 | 0.00 | - | 1 | 8 | 14.26% |
| XOM240607P00123000 | 2024-05-13 12:20PM EDT | 123.00 | 5.45 | 4.95 | 5.10 | -0.72 | -11.67% | 1 | 32 | 13.60% |
| XOM240607P00124000 | 2024-05-15 12:08PM EDT | 124.00 | 5.85 | 5.80 | 6.05 | -2.60 | -30.77% | 18 | 8 | 14.60% |
| XOM240607P00125000 | 2024-05-15 12:50PM EDT | 125.00 | 6.90 | 6.60 | 6.95 | -0.70 | -9.21% | 11 | 15 | 14.06% |
| XOM240607P00126000 | 2024-05-02 9:35AM EDT | 126.00 | 10.09 | 7.55 | 8.05 | 0.00 | - | - | 0 | 18.02% |
| XOM240607P00134000 | 2024-05-13 11:16AM EDT | 134.00 | 17.35 | 15.60 | 15.90 | 0.00 | - | 4 | 2 | 24.12% |
| PXD240607P00235000 | 2024-05-01 3:27PM EDT | 235.00 | 2.75 | 0.00 | 0.00 | +2.75 | - | - | 80 | 0.00% |
| PXD240607P00260000 | 2024-05-01 11:40AM EDT | 260.00 | 5.50 | 0.00 | 0.00 | +5.50 | - | - | 4 | 0.00% |
| PXD240607P00265000 | 2024-04-25 10:12AM EDT | 265.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
