Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.774,21 -434,06 (-0,76%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240705C00085000 | 2024-05-31 3:17PM EDT | 85.00 | 32.21 | 28.00 | 32.25 | 0.00 | - | 2 | 2 | 75.00% |
| XOM240705C00090000 | 2024-06-12 10:30AM EDT | 90.00 | 22.75 | 23.00 | 27.25 | 0.00 | - | 2 | 10 | 62.50% |
| XOM240705C00100000 | 2024-06-21 11:07AM EDT | 100.00 | 12.39 | 13.05 | 17.30 | 0.00 | - | 2 | 0 | 125.10% |
| XOM240705C00101000 | 2024-06-17 9:37AM EDT | 101.00 | 8.50 | 12.05 | 16.30 | 0.00 | - | 2 | 2 | 119.58% |
| XOM240705C00104000 | 2024-06-18 9:34AM EDT | 104.00 | 12.32 | 9.05 | 13.30 | +6.06 | +96.81% | 5 | 5 | 102.98% |
| XOM240705C00105000 | 2024-06-24 3:53PM EDT | 105.00 | 9.52 | 8.10 | 12.10 | 0.00 | - | 30 | 114 | 93.16% |
| XOM240705C00106000 | 2024-06-28 12:17PM EDT | 106.00 | 10.07 | 7.10 | 11.10 | +1.42 | +16.42% | 19 | 8 | 87.65% |
| XOM240705C00107000 | 2024-06-28 3:26PM EDT | 107.00 | 8.26 | 6.10 | 10.00 | +3.96 | +92.09% | 237 | 12 | 80.08% |
| XOM240705C00108000 | 2024-06-24 12:16PM EDT | 108.00 | 6.20 | 5.10 | 9.10 | 0.00 | - | 2 | 42 | 76.47% |
| XOM240705C00109000 | 2024-06-28 2:54PM EDT | 109.00 | 6.08 | 4.15 | 8.10 | +0.53 | +9.55% | 38 | 136 | 70.73% |
| XOM240705C00110000 | 2024-06-28 3:23PM EDT | 110.00 | 5.19 | 3.10 | 6.70 | +0.01 | +0.19% | 91 | 675 | 57.45% |
| XOM240705C00111000 | 2024-06-28 3:47PM EDT | 111.00 | 4.35 | 2.80 | 5.60 | +0.28 | +6.88% | 16 | 338 | 49.90% |
| XOM240705C00112000 | 2024-06-28 3:58PM EDT | 112.00 | 3.35 | 1.95 | 4.70 | +0.05 | +1.52% | 72 | 456 | 45.83% |
| XOM240705C00113000 | 2024-06-28 3:58PM EDT | 113.00 | 2.50 | 2.46 | 2.81 | 0.00 | - | 163 | 824 | 24.12% |
| XOM240705C00114000 | 2024-06-28 3:58PM EDT | 114.00 | 1.61 | 1.31 | 1.82 | -0.20 | -11.05% | 888 | 976 | 18.58% |
| XOM240705C00115000 | 2024-06-28 3:58PM EDT | 115.00 | 1.13 | 1.10 | 1.20 | -0.13 | -10.32% | 1,389 | 2,342 | 17.92% |
| XOM240705C00116000 | 2024-06-28 3:58PM EDT | 116.00 | 0.70 | 0.63 | 0.75 | -0.09 | -11.39% | 1,993 | 744 | 17.80% |
| XOM240705C00117000 | 2024-06-28 3:59PM EDT | 117.00 | 0.40 | 0.41 | 0.44 | -0.08 | -16.67% | 3,349 | 2,141 | 17.82% |
| XOM240705C00118000 | 2024-06-28 3:59PM EDT | 118.00 | 0.24 | 0.22 | 0.25 | -0.06 | -20.00% | 1,202 | 569 | 18.12% |
| XOM240705C00119000 | 2024-06-28 3:59PM EDT | 119.00 | 0.15 | 0.11 | 0.18 | -0.03 | -16.67% | 1,184 | 12,724 | 19.92% |
| XOM240705C00120000 | 2024-06-28 3:57PM EDT | 120.00 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 672 | 1,178 | 20.22% |
| XOM240705C00121000 | 2024-06-28 3:49PM EDT | 121.00 | 0.08 | 0.00 | 0.20 | +0.01 | +14.29% | 65 | 746 | 27.44% |
| XOM240705C00122000 | 2024-06-28 3:59PM EDT | 122.00 | 0.08 | 0.05 | 0.10 | +0.04 | +100.00% | 14,400 | 1,857 | 26.17% |
| XOM240705C00123000 | 2024-06-28 3:40PM EDT | 123.00 | 0.03 | 0.00 | 0.18 | -0.02 | -40.00% | 20 | 143 | 33.01% |
| XOM240705C00124000 | 2024-06-28 11:53AM EDT | 124.00 | 0.04 | 0.01 | 0.17 | +0.02 | +100.00% | 1 | 43 | 35.65% |
| XOM240705C00125000 | 2024-06-27 9:58AM EDT | 125.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 3 | 319 | 37.99% |
| XOM240705C00126000 | 2024-06-28 3:54PM EDT | 126.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 7 | 10 | 30.47% |
| XOM240705C00127000 | 2024-06-28 3:49PM EDT | 127.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 15 | 32.81% |
| XOM240705C00128000 | 2024-06-28 3:49PM EDT | 128.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 206 | 35.16% |
| XOM240705C00129000 | 2024-06-28 3:53PM EDT | 129.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 43 | 7 | 46.39% |
| XOM240705C00130000 | 2024-06-28 3:53PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 21 | 70 | 39.45% |
| XOM240705C00135000 | 2024-06-20 10:41AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 35 | 47.27% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240705P00080000 | 2024-06-14 9:59AM EDT | 80.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 25 | 106.25% |
| XOM240705P00085000 | 2024-06-21 10:08AM EDT | 85.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 111 | 79.69% |
| XOM240705P00090000 | 2024-06-26 12:47PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 85 | 65.63% |
| XOM240705P00095000 | 2024-06-27 3:44PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 170 | 53.13% |
| XOM240705P00097000 | 2024-06-28 2:14PM EDT | 97.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 492 | 51.56% |
| XOM240705P00100000 | 2024-06-28 2:10PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 32 | 95 | 42.97% |
| XOM240705P00101000 | 2024-06-28 2:32PM EDT | 101.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 47 | 40.63% |
| XOM240705P00102000 | 2024-06-28 2:53PM EDT | 102.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 26 | 67 | 37.89% |
| XOM240705P00103000 | 2024-06-28 3:46PM EDT | 103.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 127 | 197 | 35.16% |
| XOM240705P00104000 | 2024-06-28 2:19PM EDT | 104.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 22 | 54 | 32.42% |
| XOM240705P00105000 | 2024-06-27 3:56PM EDT | 105.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 2 | 126 | 41.11% |
| XOM240705P00106000 | 2024-06-28 3:33PM EDT | 106.00 | 0.02 | 0.01 | 0.09 | -0.02 | -50.00% | 124 | 120 | 34.47% |
| XOM240705P00107000 | 2024-06-28 3:47PM EDT | 107.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 822 | 133 | 26.95% |
| XOM240705P00108000 | 2024-06-28 12:54PM EDT | 108.00 | 0.03 | 0.03 | 0.15 | -0.03 | -50.00% | 58 | 448 | 31.25% |
| XOM240705P00109000 | 2024-06-28 12:43PM EDT | 109.00 | 0.05 | 0.03 | 0.10 | -0.04 | -44.44% | 60 | 602 | 25.29% |
| XOM240705P00110000 | 2024-06-28 3:58PM EDT | 110.00 | 0.08 | 0.05 | 0.08 | -0.04 | -33.33% | 213 | 788 | 20.90% |
| XOM240705P00111000 | 2024-06-28 3:54PM EDT | 111.00 | 0.12 | 0.11 | 0.14 | -0.06 | -33.33% | 134 | 821 | 20.12% |
| XOM240705P00112000 | 2024-06-28 3:58PM EDT | 112.00 | 0.22 | 0.18 | 0.23 | -0.04 | -15.38% | 200 | 1,792 | 19.04% |
| XOM240705P00113000 | 2024-06-28 3:56PM EDT | 113.00 | 0.34 | 0.12 | 0.38 | -0.07 | -17.07% | 400 | 691 | 18.09% |
| XOM240705P00114000 | 2024-06-28 3:59PM EDT | 114.00 | 0.58 | 0.52 | 0.61 | -0.20 | -25.64% | 826 | 959 | 17.04% |
| XOM240705P00115000 | 2024-06-28 3:58PM EDT | 115.00 | 1.00 | 0.86 | 1.18 | -0.19 | -15.97% | 1,540 | 837 | 19.48% |
| XOM240705P00116000 | 2024-06-28 3:59PM EDT | 116.00 | 1.51 | 1.47 | 1.55 | -0.33 | -17.93% | 599 | 33 | 16.48% |
| XOM240705P00117000 | 2024-06-28 3:34PM EDT | 117.00 | 2.45 | 1.83 | 2.55 | +0.03 | +1.24% | 163 | 263 | 22.07% |
| XOM240705P00118000 | 2024-06-28 2:48PM EDT | 118.00 | 3.40 | 2.83 | 3.20 | +0.09 | +2.72% | 59 | 16 | 19.78% |
| XOM240705P00119000 | 2024-06-27 1:40PM EDT | 119.00 | 2.73 | 3.70 | 6.00 | -1.87 | -40.65% | 2 | 3 | 57.91% |
| XOM240705P00120000 | 2024-06-28 9:38AM EDT | 120.00 | 3.90 | 3.10 | 6.70 | -1.85 | -32.17% | 5 | 116 | 58.06% |
| XOM240705P00121000 | 2024-06-25 11:25AM EDT | 121.00 | 6.85 | 4.00 | 8.00 | 0.00 | - | 20 | 0 | 68.36% |
| XOM240705P00122000 | 2024-06-12 11:25AM EDT | 122.00 | 10.95 | 5.05 | 8.85 | 0.00 | - | 10 | 0 | 70.56% |
| XOM240705P00123000 | 2024-05-23 11:47AM EDT | 123.00 | 8.05 | 10.00 | 13.90 | 0.00 | - | - | 0 | 111.87% |
