Deutsche Märkte öffnen in 7 Stunden 29 Minuten
Nikkei 225
40.780,70 -131,67 (-0,32%) Dow Jones 30
39.344,79 -31,08 (-0,08%) Bitcoin EUR
52.351,88 +263,00 (+0,50%) CMC Crypto 200
1.217,48 +51,37 (+4,41%) Nasdaq Compositive
18.403,74 +50,98 (+0,28%) S&P 500
5.572,85 +5,66 (+0,10%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür9. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240809C00085000 | 2024-07-08 9:45AM EDT | 85.00 | 28.10 | 25.70 | 29.15 | -2.15 | -7.11% | 2 | 3 | 52.54% |
| XOM240809C00095000 | 2024-07-03 10:30AM EDT | 95.00 | 17.90 | 15.85 | 19.55 | -3.10 | -14.76% | 2 | 3 | 66.83% |
| XOM240809C00100000 | 2024-07-08 12:36PM EDT | 100.00 | 13.00 | 11.45 | 14.25 | -2.80 | -17.72% | 7 | 3 | 50.38% |
| XOM240809C00108000 | 2024-07-05 3:54PM EDT | 108.00 | 6.90 | 5.50 | 7.60 | 0.00 | - | 73 | 72 | 39.76% |
| XOM240809C00110000 | 2024-07-08 1:33PM EDT | 110.00 | 4.10 | 3.65 | 4.50 | -1.25 | -23.36% | 10 | 28 | 24.73% |
| XOM240809C00111000 | 2024-07-05 1:16PM EDT | 111.00 | 4.28 | 3.45 | 3.85 | 0.00 | - | 5 | 13 | 24.10% |
| XOM240809C00112000 | 2024-07-08 3:24PM EDT | 112.00 | 2.95 | 2.75 | 4.30 | -0.75 | -20.27% | 51 | 13 | 31.31% |
| XOM240809C00113000 | 2024-07-08 1:25PM EDT | 113.00 | 2.40 | 2.49 | 2.77 | -0.73 | -23.32% | 52 | 57 | 23.43% |
| XOM240809C00114000 | 2024-07-08 1:26PM EDT | 114.00 | 1.97 | 1.89 | 2.30 | -0.66 | -25.10% | 16 | 34 | 23.05% |
| XOM240809C00115000 | 2024-07-08 3:57PM EDT | 115.00 | 1.76 | 1.47 | 1.95 | -0.44 | -20.00% | 51 | 100 | 23.21% |
| XOM240809C00116000 | 2024-07-08 3:58PM EDT | 116.00 | 1.43 | 1.18 | 1.85 | -0.32 | -18.29% | 14 | 907 | 25.05% |
| XOM240809C00117000 | 2024-07-08 3:43PM EDT | 117.00 | 1.08 | 0.94 | 1.20 | -0.26 | -19.40% | 25 | 62 | 21.95% |
| XOM240809C00118000 | 2024-07-08 3:41PM EDT | 118.00 | 0.70 | 0.62 | 0.97 | -0.41 | -36.94% | 32 | 26 | 21.97% |
| XOM240809C00119000 | 2024-07-08 9:56AM EDT | 119.00 | 0.99 | 0.51 | 0.77 | +0.10 | +11.24% | 4 | 72 | 21.90% |
| XOM240809C00120000 | 2024-07-08 3:54PM EDT | 120.00 | 0.53 | 0.42 | 0.69 | -0.19 | -26.39% | 39 | 418 | 22.86% |
| XOM240809C00121000 | 2024-07-08 11:29AM EDT | 121.00 | 0.45 | 0.32 | 0.52 | -0.49 | -52.13% | 3 | 1 | 22.49% |
| XOM240809C00122000 | 2024-07-08 1:21PM EDT | 122.00 | 0.30 | 0.10 | 0.43 | -0.17 | -36.17% | 9 | 2,300 | 22.83% |
| XOM240809C00123000 | 2024-07-05 3:56PM EDT | 123.00 | 0.38 | 0.17 | 0.53 | 0.00 | - | 9 | 263 | 25.88% |
| XOM240809C00124000 | 2024-07-05 10:00AM EDT | 124.00 | 0.38 | 0.08 | 0.23 | 0.00 | - | 1 | 41 | 22.19% |
| XOM240809C00125000 | 2024-07-08 10:44AM EDT | 125.00 | 0.21 | 0.11 | 1.12 | +0.01 | +5.00% | 2 | 11 | 36.60% |
| XOM240809C00127000 | 2024-07-01 10:27AM EDT | 127.00 | 0.42 | 0.04 | 1.06 | 0.00 | - | - | 1 | 39.23% |
Putsfür9. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240809P00100000 | 2024-07-02 10:04AM EDT | 100.00 | 0.21 | 0.14 | 0.85 | 0.00 | - | - | 2 | 36.04% |
| XOM240809P00102000 | 2024-07-08 1:50PM EDT | 102.00 | 0.36 | 0.24 | 0.78 | +0.08 | +28.57% | 1 | 10 | 30.76% |
| XOM240809P00103000 | 2024-07-01 2:19PM EDT | 103.00 | 0.25 | 0.21 | 0.80 | 0.00 | - | - | 10 | 28.86% |
| XOM240809P00104000 | 2024-07-08 12:00PM EDT | 104.00 | 0.48 | 0.40 | 0.77 | +0.08 | +20.00% | 31 | 13 | 26.29% |
| XOM240809P00106000 | 2024-07-08 1:08PM EDT | 106.00 | 0.75 | 0.52 | 0.79 | +0.25 | +50.00% | 1 | 2 | 22.07% |
| XOM240809P00108000 | 2024-07-08 3:42PM EDT | 108.00 | 1.15 | 1.01 | 1.88 | +0.20 | +21.05% | 64 | 7 | 27.20% |
| XOM240809P00109000 | 2024-07-08 1:51PM EDT | 109.00 | 1.35 | 1.24 | 1.98 | +0.17 | +14.41% | 8 | 7 | 25.12% |
| XOM240809P00110000 | 2024-07-08 3:51PM EDT | 110.00 | 1.67 | 1.57 | 1.93 | +0.29 | +21.01% | 49 | 58 | 21.69% |
| XOM240809P00111000 | 2024-07-08 3:08PM EDT | 111.00 | 2.20 | 1.78 | 2.21 | +0.66 | +42.86% | 1 | 52 | 20.63% |
| XOM240809P00112000 | 2024-07-08 11:56AM EDT | 112.00 | 2.48 | 2.23 | 2.73 | +0.36 | +16.98% | 11 | 35 | 20.97% |
| XOM240809P00113000 | 2024-07-05 11:48AM EDT | 113.00 | 2.47 | 2.71 | 3.75 | 0.00 | - | 7 | 5 | 24.62% |
| XOM240809P00114000 | 2024-07-08 11:47AM EDT | 114.00 | 3.57 | 3.05 | 4.05 | +0.82 | +29.82% | 1 | 27 | 22.52% |
| XOM240809P00115000 | 2024-07-08 11:12AM EDT | 115.00 | 3.90 | 3.00 | 4.45 | +1.42 | +57.26% | 10 | 84 | 20.69% |
| XOM240809P00116000 | 2024-07-01 3:39PM EDT | 116.00 | 3.40 | 4.05 | 5.45 | 0.00 | - | - | 0 | 23.27% |
| XOM240809P00120000 | 2024-07-02 2:40PM EDT | 120.00 | 6.66 | 7.50 | 9.75 | 0.00 | - | - | 1 | 35.03% |
| XOM240809P00121000 | 2024-07-02 10:29AM EDT | 121.00 | 6.35 | 8.35 | 10.95 | 0.00 | - | - | 4 | 38.94% |
