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
56.793,12 -376,20 (-0,66%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240816C00065000 | 2024-05-14 11:22AM EDT | 65.00 | 52.85 | 46.20 | 46.50 | 0.00 | - | - | 3 | 0.00% |
| XOM240816C00075000 | 2024-06-10 10:36AM EDT | 75.00 | 39.46 | 38.40 | 42.70 | 0.00 | - | - | 5 | 68.90% |
| XOM240816C00080000 | 2024-06-03 1:56PM EDT | 80.00 | 34.77 | 33.45 | 37.70 | 0.00 | - | 1 | 6 | 60.74% |
| XOM240816C00085000 | 2024-06-18 9:46AM EDT | 85.00 | 26.00 | 28.50 | 32.75 | 0.00 | - | - | 1 | 53.42% |
| XOM240816C00090000 | 2024-06-13 2:23PM EDT | 90.00 | 21.55 | 23.55 | 27.80 | 0.00 | - | 26 | 20 | 73.61% |
| XOM240816C00095000 | 2024-06-14 2:20PM EDT | 95.00 | 15.12 | 18.65 | 22.90 | 0.00 | - | 1 | 10 | 63.45% |
| XOM240816C00100000 | 2024-06-27 12:01PM EDT | 100.00 | 15.19 | 13.75 | 17.50 | 0.00 | - | 3 | 37 | 49.04% |
| XOM240816C00105000 | 2024-06-28 10:50AM EDT | 105.00 | 11.54 | 9.10 | 12.80 | +0.39 | +3.50% | 6 | 150 | 40.65% |
| XOM240816C00110000 | 2024-06-28 3:58PM EDT | 110.00 | 6.95 | 6.85 | 7.60 | -0.05 | -0.71% | 91 | 1,588 | 27.93% |
| XOM240816C00115000 | 2024-06-28 3:43PM EDT | 115.00 | 3.55 | 3.70 | 3.80 | -0.10 | -2.74% | 1,698 | 7,748 | 22.24% |
| XOM240816C00120000 | 2024-06-28 3:57PM EDT | 120.00 | 1.51 | 1.57 | 1.63 | -0.04 | -2.58% | 4,887 | 15,641 | 20.66% |
| XOM240816C00125000 | 2024-06-28 3:23PM EDT | 125.00 | 0.57 | 0.50 | 0.62 | +0.03 | +5.56% | 708 | 5,024 | 20.47% |
| XOM240816C00130000 | 2024-06-28 2:59PM EDT | 130.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 277 | 3,776 | 20.41% |
| XOM240816C00135000 | 2024-06-27 3:49PM EDT | 135.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 2 | 874 | 21.58% |
| XOM240816C00140000 | 2024-06-28 1:34PM EDT | 140.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 217 | 23.93% |
| XOM240816C00145000 | 2024-05-31 2:59PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 185 | 30.37% |
| XOM240816C00150000 | 2024-05-31 12:11PM EDT | 150.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 60 | 71 | 56.13% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240816P00060000 | 2024-06-10 3:28PM EDT | 60.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 3 | 106.74% |
| XOM240816P00065000 | 2024-06-17 12:04PM EDT | 65.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | - | 1 | 95.41% |
| XOM240816P00075000 | 2024-06-20 2:16PM EDT | 75.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 2 | 82.86% |
| XOM240816P00080000 | 2024-06-26 3:59PM EDT | 80.00 | 0.05 | 0.00 | 1.19 | 0.00 | - | 401 | 402 | 64.31% |
| XOM240816P00085000 | 2024-06-24 10:54AM EDT | 85.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 56.57% |
| XOM240816P00090000 | 2024-06-25 9:37AM EDT | 90.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 148 | 37.40% |
| XOM240816P00095000 | 2024-06-28 3:54PM EDT | 95.00 | 0.12 | 0.06 | 0.20 | -0.05 | -29.41% | 32 | 251 | 30.37% |
| XOM240816P00100000 | 2024-06-28 3:34PM EDT | 100.00 | 0.28 | 0.15 | 0.28 | -0.02 | -6.67% | 61 | 688 | 25.34% |
| XOM240816P00105000 | 2024-06-28 3:41PM EDT | 105.00 | 0.62 | 0.60 | 0.67 | -0.04 | -6.06% | 460 | 2,662 | 23.27% |
| XOM240816P00110000 | 2024-06-28 3:49PM EDT | 110.00 | 1.62 | 1.51 | 1.58 | +0.05 | +3.18% | 380 | 5,590 | 21.72% |
| XOM240816P00115000 | 2024-06-28 3:55PM EDT | 115.00 | 3.60 | 3.30 | 3.45 | 0.00 | - | 310 | 1,962 | 20.87% |
| XOM240816P00120000 | 2024-06-28 3:27PM EDT | 120.00 | 6.45 | 4.95 | 7.45 | -0.50 | -7.19% | 38 | 731 | 26.82% |
| XOM240816P00125000 | 2024-06-26 11:19AM EDT | 125.00 | 11.54 | 8.40 | 11.90 | 0.00 | - | 10 | 13 | 32.15% |
| XOM240816P00130000 | 2024-06-24 11:14AM EDT | 130.00 | 16.75 | 13.00 | 17.30 | 0.00 | - | 1 | 1 | 42.93% |
| XOM240816P00135000 | 2024-06-24 9:35AM EDT | 135.00 | 24.40 | 18.00 | 22.10 | 0.00 | - | 5 | 0 | 48.39% |
| XOM240816P00140000 | 2024-06-06 10:01AM EDT | 140.00 | 26.42 | 22.80 | 27.00 | 0.00 | - | 1 | 0 | 53.92% |
| XOM240816P00150000 | 2024-06-06 11:39AM EDT | 150.00 | 36.39 | 33.00 | 37.10 | 0.00 | - | - | 0 | 66.26% |
