Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.864,10 +48,18 (+0,13%) Gold
2.310,70 +7,80 (+0,34%) EUR/USD
1,0685 +0,0013 (+0,12%) Bitcoin EUR
53.976,05 -3.277,82 (-5,73%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:32AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240719C00050000 | 2024-02-22 12:15PM EDT | 50.00 | 55.71 | 62.50 | 65.10 | 0.00 | - | 4 | 4 | 0.00% |
| XOM240719C00055000 | 2024-04-05 9:49AM EDT | 55.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240719C00060000 | 2024-04-19 1:36PM EDT | 60.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM240719C00070000 | 2024-04-05 11:14AM EDT | 70.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XOM240719C00075000 | 2024-03-25 9:31AM EDT | 75.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XOM240719C00080000 | 2024-04-30 2:02PM EDT | 80.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| XOM240719C00085000 | 2024-04-23 9:49AM EDT | 85.00 | 35.47 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| XOM240719C00090000 | 2024-04-26 11:41AM EDT | 90.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 10 | 214 | 0.00% |
| XOM240719C00095000 | 2024-04-26 12:52PM EDT | 95.00 | 23.37 | 0.00 | 0.00 | 0.00 | - | 35 | 934 | 0.00% |
| XOM240719C00100000 | 2024-04-30 2:04PM EDT | 100.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 5 | 1,945 | 0.00% |
| XOM240719C00105000 | 2024-04-30 10:49AM EDT | 105.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 8 | 4,380 | 0.00% |
| XOM240719C00110000 | 2024-04-30 2:30PM EDT | 110.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 16 | 5,350 | 0.00% |
| XOM240719C00115000 | 2024-04-30 3:18PM EDT | 115.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 8 | 8,861 | 0.00% |
| XOM240719C00120000 | 2024-04-30 3:56PM EDT | 120.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 202 | 8,571 | 0.78% |
| XOM240719C00125000 | 2024-04-30 3:58PM EDT | 125.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 237 | 12,661 | 3.13% |
| XOM240719C00130000 | 2024-04-30 3:24PM EDT | 130.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 451 | 14,948 | 6.25% |
| XOM240719C00135000 | 2024-04-30 3:58PM EDT | 135.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 56 | 11,210 | 6.25% |
| XOM240719C00140000 | 2024-04-30 2:22PM EDT | 140.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 73 | 5,602 | 6.25% |
| XOM240719C00145000 | 2024-04-29 3:18PM EDT | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 44 | 382 | 12.50% |
| XOM240719C00150000 | 2024-04-29 2:37PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 2,211 | 12.50% |
| XOM240719C00155000 | 2024-04-29 2:50PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 135 | 12.50% |
| XOM240719C00160000 | 2024-04-26 10:36AM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 122 | 12.50% |
| XOM240719C00165000 | 2024-04-19 12:44PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 102 | 128 | 12.50% |
| XOM240719C00170000 | 2024-04-15 1:06PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 705 | 12.50% |
| XOM240719C00175000 | 2024-04-12 11:45AM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| XOM240719C00180000 | 2024-04-17 9:49AM EDT | 180.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240719P00050000 | 2024-04-01 9:33AM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| XOM240719P00055000 | 2024-01-18 12:20PM EDT | 55.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 2 | 1 | 66.99% |
| XOM240719P00060000 | 2024-03-08 12:19PM EDT | 60.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 14 | 61.13% |
| XOM240719P00065000 | 2024-02-01 1:38PM EDT | 65.00 | 0.13 | 0.02 | 0.14 | 0.00 | - | 1 | 6 | 55.47% |
| XOM240719P00070000 | 2024-04-26 12:01PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 255 | 25.00% |
| XOM240719P00075000 | 2024-04-29 1:19PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 25.00% |
| XOM240719P00080000 | 2024-04-26 10:38AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 3,020 | 12.50% |
| XOM240719P00085000 | 2024-04-29 12:57PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,093 | 12.50% |
| XOM240719P00090000 | 2024-04-30 9:32AM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,876 | 12.50% |
| XOM240719P00095000 | 2024-04-30 1:05PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 2,369 | 12.50% |
| XOM240719P00100000 | 2024-04-30 3:59PM EDT | 100.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 68 | 2,236 | 6.25% |
| XOM240719P00105000 | 2024-04-30 2:49PM EDT | 105.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 40 | 3,289 | 6.25% |
| XOM240719P00110000 | 2024-04-30 3:44PM EDT | 110.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 227 | 2,586 | 3.13% |
| XOM240719P00115000 | 2024-04-30 3:59PM EDT | 115.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 175 | 4,456 | 1.56% |
| XOM240719P00120000 | 2024-04-30 3:57PM EDT | 120.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 575 | 2,210 | 0.00% |
| XOM240719P00125000 | 2024-04-30 1:05PM EDT | 125.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| XOM240719P00130000 | 2024-04-26 12:23PM EDT | 130.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 0.00% |
| XOM240719P00135000 | 2024-04-26 3:25PM EDT | 135.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 8 | 87 | 0.00% |
| XOM240719P00140000 | 2024-04-05 1:26PM EDT | 140.00 | 19.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| XOM240719P00145000 | 2024-04-24 9:36AM EDT | 145.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 75 | 0.00% |
| XOM240719P00155000 | 2024-04-26 9:45AM EDT | 155.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
