Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.044,70 -341,39 (-0,89%) Gold
2.308,70 -49,00 (-2,08%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:31PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00042500 | 2024-04-26 12:18PM EDT | 42.50 | 75.60 | 76.55 | 77.10 | 0.00 | - | 1 | 21 | 139.16% |
| XOM240621C00045000 | 2024-02-12 4:36PM EDT | 45.00 | 58.25 | 64.00 | 66.25 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240621C00047500 | 2024-02-15 1:05PM EDT | 47.50 | 56.00 | 62.80 | 65.55 | 0.00 | - | 619 | 619 | 0.00% |
| XOM240621C00050000 | 2024-04-04 1:57PM EDT | 50.00 | 70.00 | 69.00 | 69.60 | 0.00 | - | 2 | 13 | 117.38% |
| XOM240621C00055000 | 2024-02-15 12:10PM EDT | 55.00 | 48.25 | 55.35 | 58.10 | 0.00 | - | 417 | 564 | 0.00% |
| XOM240621C00060000 | 2024-04-11 9:42AM EDT | 60.00 | 62.02 | 59.00 | 59.60 | 0.00 | - | 1 | 4 | 94.82% |
| XOM240621C00065000 | 2024-04-12 12:48PM EDT | 65.00 | 56.82 | 54.10 | 54.65 | 0.00 | - | 2 | 29 | 87.99% |
| XOM240621C00070000 | 2024-04-29 3:48PM EDT | 70.00 | 49.59 | 49.25 | 49.65 | 0.00 | - | 12 | 107 | 81.01% |
| XOM240621C00075000 | 2024-04-12 10:24AM EDT | 75.00 | 48.60 | 44.05 | 44.55 | 0.00 | - | 2 | 279 | 67.09% |
| XOM240621C00077500 | 2024-04-24 10:04AM EDT | 77.50 | 43.15 | 41.60 | 42.05 | 0.00 | - | 2 | 168 | 63.77% |
| XOM240621C00080000 | 2024-04-19 3:13PM EDT | 80.00 | 40.15 | 39.30 | 39.70 | 0.00 | - | 1 | 1,042 | 64.60% |
| XOM240621C00082500 | 2024-03-08 11:29AM EDT | 82.50 | 25.65 | 38.80 | 41.70 | 0.00 | - | 1 | 93 | 104.61% |
| XOM240621C00085000 | 2024-04-26 2:29PM EDT | 85.00 | 33.60 | 34.10 | 34.65 | 0.00 | - | 16 | 639 | 53.27% |
| XOM240621C00087500 | 2024-04-03 2:44PM EDT | 87.50 | 32.30 | 31.55 | 32.20 | 0.00 | - | 2 | 216 | 56.20% |
| XOM240621C00090000 | 2024-04-29 11:01AM EDT | 90.00 | 29.18 | 29.05 | 29.70 | 0.00 | - | 1 | 901 | 52.05% |
| XOM240621C00092500 | 2024-04-09 3:58PM EDT | 92.50 | 29.00 | 26.60 | 27.20 | 0.00 | - | 2 | 433 | 47.97% |
| XOM240621C00095000 | 2024-04-26 3:55PM EDT | 95.00 | 23.25 | 24.20 | 24.70 | 0.00 | - | 1 | 1,579 | 43.97% |
| XOM240621C00097500 | 2024-04-26 12:52PM EDT | 97.50 | 20.69 | 21.65 | 22.20 | 0.00 | - | 10 | 3,501 | 40.02% |
| XOM240621C00100000 | 2024-04-29 1:09PM EDT | 100.00 | 19.89 | 19.35 | 19.60 | 0.00 | - | 1 | 8,088 | 34.72% |
| XOM240621C00105000 | 2024-04-29 3:30PM EDT | 105.00 | 14.70 | 14.50 | 14.65 | -0.02 | -0.14% | 1 | 7,169 | 27.74% |
| XOM240621C00110000 | 2024-04-30 10:09AM EDT | 110.00 | 9.95 | 9.90 | 10.05 | -0.07 | -0.70% | 3 | 12,159 | 23.60% |
| XOM240621C00115000 | 2024-04-30 11:50AM EDT | 115.00 | 5.90 | 6.05 | 6.15 | -0.45 | -7.09% | 470 | 14,833 | 21.66% |
| XOM240621C00120000 | 2024-04-30 12:08PM EDT | 120.00 | 3.25 | 3.20 | 3.25 | -0.10 | -2.99% | 720 | 20,198 | 20.63% |
| XOM240621C00125000 | 2024-04-30 12:15PM EDT | 125.00 | 1.43 | 1.43 | 1.46 | -0.09 | -5.92% | 1,149 | 50,338 | 20.11% |
| XOM240621C00130000 | 2024-04-30 12:03PM EDT | 130.00 | 0.54 | 0.56 | 0.58 | -0.09 | -14.29% | 228 | 13,926 | 20.09% |
| XOM240621C00135000 | 2024-04-30 9:53AM EDT | 135.00 | 0.27 | 0.22 | 0.24 | +0.05 | +22.73% | 1 | 21,980 | 20.87% |
| XOM240621C00140000 | 2024-04-29 2:48PM EDT | 140.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 2 | 10,633 | 22.41% |
| XOM240621C00145000 | 2024-04-30 9:53AM EDT | 145.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 1 | 891 | 24.22% |
| XOM240621C00150000 | 2024-04-30 10:59AM EDT | 150.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 10 | 2,556 | 26.56% |
| XOM240621C00155000 | 2024-04-26 11:20AM EDT | 155.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 932 | 28.91% |
| XOM240621C00160000 | 2024-04-26 12:43PM EDT | 160.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 4 | 698 | 30.86% |
| XOM240621C00165000 | 2024-04-19 9:33AM EDT | 165.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 290 | 33.59% |
| XOM240621C00170000 | 2024-02-16 1:48PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 396 | 41.90% |
| XOM240621C00175000 | 2024-04-26 1:55PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 1,237 | 37.11% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00042500 | 2024-04-19 3:13PM EDT | 42.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 214 | 84.38% |
| XOM240621P00045000 | 2024-03-04 2:34PM EDT | 45.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 150 | 102.73% |
| XOM240621P00047500 | 2024-01-23 2:47PM EDT | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 88.28% |
| XOM240621P00050000 | 2024-03-22 1:16PM EDT | 50.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 376 | 91.41% |
| XOM240621P00055000 | 2024-03-25 11:06AM EDT | 55.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 1,111 | 82.81% |
| XOM240621P00060000 | 2024-04-24 3:24PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5,262 | 57.81% |
| XOM240621P00065000 | 2024-04-25 12:19PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,588 | 51.56% |
| XOM240621P00070000 | 2024-04-25 12:19PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,992 | 48.44% |
| XOM240621P00075000 | 2024-04-29 12:00PM EDT | 75.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 1,758 | 45.70% |
| XOM240621P00077500 | 2024-04-16 12:09PM EDT | 77.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 626 | 42.58% |
| XOM240621P00080000 | 2024-04-26 10:20AM EDT | 80.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 1 | 7,941 | 39.84% |
| XOM240621P00082500 | 2024-04-29 2:02PM EDT | 82.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,696 | 38.67% |
| XOM240621P00085000 | 2024-04-25 11:24AM EDT | 85.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 4,053 | 35.74% |
| XOM240621P00087500 | 2024-04-29 9:49AM EDT | 87.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 40 | 6,128 | 33.99% |
| XOM240621P00090000 | 2024-04-26 2:38PM EDT | 90.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 23 | 5,330 | 31.25% |
| XOM240621P00092500 | 2024-04-30 12:16PM EDT | 92.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 17 | 4,789 | 30.08% |
| XOM240621P00095000 | 2024-04-30 12:16PM EDT | 95.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 535 | 6,934 | 27.93% |
| XOM240621P00097500 | 2024-04-30 10:46AM EDT | 97.50 | 0.09 | 0.09 | 0.10 | 0.00 | - | 2 | 6,460 | 26.47% |
| XOM240621P00100000 | 2024-04-30 11:15AM EDT | 100.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 9 | 11,246 | 25.00% |
| XOM240621P00105000 | 2024-04-30 10:31AM EDT | 105.00 | 0.32 | 0.31 | 0.33 | 0.00 | - | 25 | 8,356 | 22.83% |
| XOM240621P00110000 | 2024-04-30 12:00PM EDT | 110.00 | 0.82 | 0.78 | 0.80 | +0.04 | +5.13% | 129 | 20,172 | 21.06% |
| XOM240621P00115000 | 2024-04-30 12:12PM EDT | 115.00 | 1.92 | 1.90 | 1.92 | +0.08 | +4.35% | 379 | 22,000 | 20.00% |
| XOM240621P00120000 | 2024-04-30 11:53AM EDT | 120.00 | 4.20 | 4.00 | 4.10 | +0.25 | +6.33% | 155 | 4,919 | 19.59% |
| XOM240621P00125000 | 2024-04-30 10:48AM EDT | 125.00 | 7.28 | 7.35 | 7.45 | -0.07 | -0.95% | 7 | 1,745 | 19.79% |
| XOM240621P00130000 | 2024-04-25 3:41PM EDT | 130.00 | 10.05 | 11.65 | 11.80 | 0.00 | - | 28 | 311 | 21.88% |
| XOM240621P00135000 | 2024-04-26 9:45AM EDT | 135.00 | 17.42 | 16.15 | 16.75 | 0.00 | - | 3 | 506 | 27.27% |
| XOM240621P00140000 | 2024-04-05 1:29PM EDT | 140.00 | 18.88 | 21.25 | 21.55 | 0.00 | - | 2 | 1 | 30.01% |
| XOM240621P00145000 | 2024-02-14 4:54PM EDT | 145.00 | 44.40 | 32.30 | 35.20 | 0.00 | - | 1 | 1 | 89.34% |
| XOM240621P00150000 | 2024-02-14 4:54PM EDT | 150.00 | 49.42 | 37.30 | 40.20 | 0.00 | - | 1 | 0 | 95.90% |
| XOM240621P00155000 | 2024-04-10 12:50PM EDT | 155.00 | 33.65 | 36.10 | 36.75 | 0.00 | - | 2 | 0 | 46.48% |
| XOM240621P00160000 | 2023-11-15 3:24PM EDT | 160.00 | 55.80 | 58.50 | 60.10 | 0.00 | - | 21 | 0 | 169.26% |
| XOM240621P00165000 | 2023-11-15 3:45PM EDT | 165.00 | 61.30 | 63.50 | 65.15 | 0.00 | - | 51 | 0 | 175.31% |
| XOM240621P00170000 | 2023-11-15 4:52PM EDT | 170.00 | 66.50 | 68.50 | 70.10 | 0.00 | - | 110 | 0 | 180.76% |
| XOM240621P00175000 | 2023-10-20 10:14AM EDT | 175.00 | 63.50 | 69.25 | 70.90 | 0.00 | - | 3 | 0 | 161.94% |
