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
56.768,16 -420,36 (-0,74%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240712C00085000 | 2024-06-06 2:19PM EDT | 85.00 | 29.00 | 28.10 | 32.35 | 0.00 | - | - | 1 | 75.20% |
| XOM240712C00100000 | 2024-06-25 9:32AM EDT | 100.00 | 14.00 | 13.15 | 17.45 | 0.00 | - | 1 | 3 | 90.94% |
| XOM240712C00103000 | 2024-06-17 12:11PM EDT | 103.00 | 7.20 | 10.20 | 14.45 | 0.00 | - | - | 0 | 79.05% |
| XOM240712C00105000 | 2024-06-28 9:45AM EDT | 105.00 | 11.50 | 8.30 | 12.30 | +2.22 | +23.92% | 4 | 7 | 68.85% |
| XOM240712C00106000 | 2024-06-17 12:40PM EDT | 106.00 | 4.60 | 7.30 | 11.35 | 0.00 | - | 4 | 7 | 65.58% |
| XOM240712C00107000 | 2024-06-24 11:30AM EDT | 107.00 | 7.35 | 6.30 | 10.30 | 0.00 | - | 2 | 8 | 60.86% |
| XOM240712C00108000 | 2024-06-28 10:55AM EDT | 108.00 | 7.85 | 6.00 | 9.35 | +1.44 | +22.46% | 2 | 13 | 57.47% |
| XOM240712C00109000 | 2024-06-28 10:27AM EDT | 109.00 | 6.90 | 6.25 | 8.45 | +1.48 | +27.31% | 3 | 111 | 54.64% |
| XOM240712C00110000 | 2024-06-28 2:18PM EDT | 110.00 | 5.66 | 5.45 | 7.35 | +0.48 | +9.27% | 135 | 266 | 49.10% |
| XOM240712C00111000 | 2024-06-28 10:48AM EDT | 111.00 | 4.55 | 4.00 | 5.30 | +0.05 | +1.11% | 12 | 163 | 31.30% |
| XOM240712C00112000 | 2024-06-28 2:37PM EDT | 112.00 | 3.75 | 3.15 | 4.50 | +0.15 | +4.17% | 13 | 298 | 29.91% |
| XOM240712C00113000 | 2024-06-28 2:29PM EDT | 113.00 | 3.10 | 2.97 | 4.30 | +0.05 | +1.64% | 30 | 218 | 35.08% |
| XOM240712C00114000 | 2024-06-28 3:58PM EDT | 114.00 | 2.33 | 1.97 | 2.71 | +0.05 | +2.19% | 181 | 525 | 23.49% |
| XOM240712C00115000 | 2024-06-28 3:59PM EDT | 115.00 | 1.79 | 1.77 | 2.13 | -0.01 | -0.56% | 458 | 575 | 23.02% |
| XOM240712C00116000 | 2024-06-28 3:46PM EDT | 116.00 | 1.28 | 1.14 | 1.51 | -0.09 | -6.57% | 407 | 452 | 21.24% |
| XOM240712C00117000 | 2024-06-28 3:46PM EDT | 117.00 | 0.82 | 0.61 | 0.99 | -0.14 | -14.58% | 1,614 | 2,921 | 19.56% |
| XOM240712C00118000 | 2024-06-28 3:49PM EDT | 118.00 | 0.71 | 0.28 | 0.90 | +0.01 | +1.43% | 205 | 278 | 22.22% |
| XOM240712C00119000 | 2024-06-28 3:47PM EDT | 119.00 | 0.43 | 0.41 | 0.45 | +0.01 | +2.38% | 170 | 165 | 19.09% |
| XOM240712C00120000 | 2024-06-28 3:58PM EDT | 120.00 | 0.27 | 0.26 | 0.31 | -0.04 | -12.90% | 235 | 808 | 19.39% |
| XOM240712C00121000 | 2024-06-28 3:27PM EDT | 121.00 | 0.19 | 0.17 | 0.21 | -0.02 | -9.52% | 20 | 2,307 | 19.68% |
| XOM240712C00122000 | 2024-06-28 3:58PM EDT | 122.00 | 0.12 | 0.11 | 0.15 | -0.01 | -7.69% | 189 | 131 | 20.26% |
| XOM240712C00123000 | 2024-06-28 12:15PM EDT | 123.00 | 0.12 | 0.09 | 0.16 | +0.02 | +20.00% | 15 | 27 | 22.75% |
| XOM240712C00124000 | 2024-06-26 1:12PM EDT | 124.00 | 0.08 | 0.03 | 0.45 | 0.00 | - | 14 | 34 | 32.37% |
| XOM240712C00125000 | 2024-06-28 1:05PM EDT | 125.00 | 0.05 | 0.03 | 0.49 | +0.03 | +150.00% | 1 | 40 | 35.65% |
| XOM240712C00126000 | 2024-06-21 2:04PM EDT | 126.00 | 0.07 | 0.00 | 0.47 | 0.00 | - | 1 | 2 | 37.57% |
| XOM240712C00127000 | 2024-06-25 3:23PM EDT | 127.00 | 0.26 | 0.00 | 0.44 | 0.00 | - | 3 | 0 | 39.16% |
| XOM240712C00128000 | 2024-06-28 3:30PM EDT | 128.00 | 0.06 | 0.00 | 0.39 | +0.04 | +200.00% | 1 | 11 | 40.14% |
| XOM240712C00129000 | 2024-06-26 11:34AM EDT | 129.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 28.32% |
| XOM240712C00130000 | 2024-06-28 11:02AM EDT | 130.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 48 | 68 | 28.91% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240712P00080000 | 2024-06-27 3:58PM EDT | 80.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 5 | 98.05% |
| XOM240712P00085000 | 2024-06-25 2:14PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 56.25% |
| XOM240712P00090000 | 2024-06-28 11:38AM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 28 | 50.00% |
| XOM240712P00095000 | 2024-06-28 10:16AM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 16 | 42.19% |
| XOM240712P00099000 | 2024-06-26 11:40AM EDT | 99.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 3 | 13 | 58.30% |
| XOM240712P00100000 | 2024-06-26 11:40AM EDT | 100.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 1 | 135 | 48.49% |
| XOM240712P00101000 | 2024-06-27 9:45AM EDT | 101.00 | 0.09 | 0.00 | 0.44 | 0.00 | - | 5 | 24 | 49.85% |
| XOM240712P00102000 | 2024-06-24 10:34AM EDT | 102.00 | 0.15 | 0.00 | 0.51 | 0.00 | - | 2 | 55 | 48.93% |
| XOM240712P00103000 | 2024-06-25 12:37PM EDT | 103.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 9 | 58 | 33.89% |
| XOM240712P00104000 | 2024-06-28 3:56PM EDT | 104.00 | 0.08 | 0.04 | 0.10 | -0.01 | -11.11% | 3 | 61 | 29.49% |
| XOM240712P00105000 | 2024-06-27 9:52AM EDT | 105.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 5 | 73 | 31.74% |
| XOM240712P00106000 | 2024-06-27 9:45AM EDT | 106.00 | 0.16 | 0.01 | 0.16 | 0.00 | - | 5 | 162 | 27.44% |
| XOM240712P00107000 | 2024-06-27 3:54PM EDT | 107.00 | 0.13 | 0.06 | 0.14 | 0.00 | - | 203 | 323 | 24.22% |
| XOM240712P00108000 | 2024-06-28 3:25PM EDT | 108.00 | 0.11 | 0.10 | 0.18 | -0.11 | -50.00% | 13 | 517 | 23.10% |
| XOM240712P00109000 | 2024-06-28 3:52PM EDT | 109.00 | 0.20 | 0.11 | 0.23 | -0.03 | -13.04% | 52 | 486 | 21.88% |
| XOM240712P00110000 | 2024-06-28 3:31PM EDT | 110.00 | 0.26 | 0.09 | 0.50 | -0.07 | -21.21% | 123 | 251 | 24.56% |
| XOM240712P00111000 | 2024-06-28 3:42PM EDT | 111.00 | 0.38 | 0.35 | 0.62 | -0.17 | -30.91% | 75 | 173 | 23.29% |
| XOM240712P00112000 | 2024-06-28 3:56PM EDT | 112.00 | 0.60 | 0.37 | 0.59 | -0.15 | -20.00% | 54 | 186 | 19.36% |
| XOM240712P00113000 | 2024-06-28 3:55PM EDT | 113.00 | 0.83 | 0.74 | 1.00 | -0.07 | -7.78% | 174 | 296 | 21.02% |
| XOM240712P00114000 | 2024-06-28 3:33PM EDT | 114.00 | 1.20 | 0.87 | 1.17 | -0.04 | -3.23% | 82 | 182 | 18.68% |
| XOM240712P00115000 | 2024-06-28 3:58PM EDT | 115.00 | 1.59 | 1.37 | 1.75 | -0.16 | -9.14% | 281 | 87 | 20.13% |
| XOM240712P00116000 | 2024-06-28 3:28PM EDT | 116.00 | 2.10 | 1.80 | 2.11 | -0.42 | -16.67% | 52 | 21 | 18.09% |
| XOM240712P00117000 | 2024-06-28 9:35AM EDT | 117.00 | 2.08 | 2.42 | 2.86 | -1.12 | -35.00% | 1 | 7 | 19.43% |
| XOM240712P00118000 | 2024-06-28 3:25PM EDT | 118.00 | 3.25 | 2.86 | 3.50 | -1.65 | -33.67% | 1 | 2 | 18.48% |
| XOM240712P00119000 | 2024-06-17 3:59PM EDT | 119.00 | 3.85 | 3.25 | 4.30 | -6.95 | -64.35% | 1 | 0 | 18.60% |
| XOM240712P00120000 | 2024-06-28 3:40PM EDT | 120.00 | 5.10 | 4.00 | 7.00 | -0.88 | -14.72% | 4 | 10 | 44.73% |
| XOM240712P00121000 | 2024-06-11 9:35AM EDT | 121.00 | 9.00 | 4.90 | 8.00 | 0.00 | - | - | 0 | 48.34% |
| XOM240712P00122000 | 2024-06-28 9:35AM EDT | 122.00 | 5.95 | 5.00 | 8.95 | -1.67 | -21.92% | 5 | 90 | 51.17% |
| XOM240712P00123000 | 2024-06-04 9:47AM EDT | 123.00 | 11.15 | 6.60 | 9.85 | 0.00 | - | 1 | 1 | 53.17% |
| XOM240712P00124000 | 2024-06-18 2:22PM EDT | 124.00 | 15.10 | 7.05 | 10.75 | 0.00 | - | 14 | 1 | 55.03% |
