Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.913,94 +98,02 (+0,26%) Gold
2.315,40 +12,50 (+0,54%) EUR/USD
1,0683 +0,0010 (+0,10%) Bitcoin EUR
53.171,60 -3.866,54 (-6,78%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:24AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920C00050000 | 2024-02-20 11:52AM EDT | 50.00 | 53.86 | 62.75 | 65.15 | 0.00 | - | - | 5 | 0.00% |
| XOM240920C00055000 | 2024-02-12 4:45PM EDT | 55.00 | 48.30 | 53.90 | 56.40 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240920C00065000 | 2024-02-02 4:19PM EDT | 65.00 | 38.00 | 39.45 | 43.05 | 0.00 | - | 7 | 5 | 0.00% |
| XOM240920C00070000 | 2024-03-22 3:47PM EDT | 70.00 | 44.00 | 48.10 | 52.40 | 0.00 | - | 1 | 29 | 80.52% |
| XOM240920C00075000 | 2024-03-12 12:36PM EDT | 75.00 | 34.41 | 45.95 | 48.45 | 0.00 | - | 1 | 19 | 85.13% |
| XOM240920C00080000 | 2024-04-23 10:56AM EDT | 80.00 | 40.70 | 36.80 | 37.45 | 0.00 | - | 1 | 233 | 41.63% |
| XOM240920C00085000 | 2024-04-12 12:03PM EDT | 85.00 | 37.85 | 31.95 | 32.50 | 0.00 | - | 1 | 478 | 36.69% |
| XOM240920C00090000 | 2024-04-26 9:51AM EDT | 90.00 | 28.40 | 27.20 | 27.85 | 0.00 | - | 2 | 627 | 34.42% |
| XOM240920C00095000 | 2024-04-26 1:31PM EDT | 95.00 | 23.93 | 22.70 | 23.05 | 0.00 | - | 1 | 1,071 | 30.36% |
| XOM240920C00100000 | 2024-04-29 3:47PM EDT | 100.00 | 18.15 | 18.30 | 18.55 | -2.68 | -12.87% | 1 | 2,388 | 27.72% |
| XOM240920C00105000 | 2024-04-29 1:25PM EDT | 105.00 | 14.20 | 13.90 | 14.25 | -2.30 | -13.94% | 2 | 3,154 | 25.15% |
| XOM240920C00110000 | 2024-04-30 10:06AM EDT | 110.00 | 12.50 | 10.45 | 10.60 | 0.00 | - | 1 | 3,150 | 23.99% |
| XOM240920C00115000 | 2024-05-01 10:24AM EDT | 115.00 | 7.70 | 7.30 | 7.40 | -0.72 | -8.55% | 4 | 3,010 | 22.69% |
| XOM240920C00120000 | 2024-05-01 11:01AM EDT | 120.00 | 4.90 | 4.85 | 4.95 | -0.80 | -14.04% | 271 | 6,263 | 22.02% |
| XOM240920C00125000 | 2024-05-01 10:43AM EDT | 125.00 | 3.15 | 3.05 | 3.15 | -0.55 | -14.86% | 115 | 6,211 | 21.56% |
| XOM240920C00130000 | 2024-05-01 10:27AM EDT | 130.00 | 2.05 | 1.86 | 1.90 | -0.19 | -8.48% | 12 | 3,838 | 21.20% |
| XOM240920C00135000 | 2024-04-30 2:26PM EDT | 135.00 | 1.29 | 1.10 | 1.13 | -0.21 | -14.00% | 10 | 1,530 | 21.17% |
| XOM240920C00140000 | 2024-05-01 10:38AM EDT | 140.00 | 0.67 | 0.64 | 0.68 | -0.21 | -23.86% | 27 | 8,543 | 21.41% |
| XOM240920C00145000 | 2024-04-29 12:10PM EDT | 145.00 | 0.54 | 0.38 | 0.40 | 0.00 | - | 27 | 549 | 21.63% |
| XOM240920C00150000 | 2024-05-01 9:38AM EDT | 150.00 | 0.26 | 0.23 | 0.25 | -0.04 | -13.33% | 32 | 668 | 22.12% |
| XOM240920C00155000 | 2024-04-26 10:15AM EDT | 155.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 4 | 136 | 22.66% |
| XOM240920C00160000 | 2024-04-30 9:53AM EDT | 160.00 | 0.15 | 0.10 | 0.11 | 0.00 | - | 12 | 91 | 23.44% |
| XOM240920C00165000 | 2024-04-29 11:25AM EDT | 165.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 1 | 142 | 24.22% |
| XOM240920C00170000 | 2024-04-23 11:42AM EDT | 170.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 17 | 25.59% |
| XOM240920C00175000 | 2024-04-19 3:08PM EDT | 175.00 | 0.09 | 0.02 | 0.14 | -0.01 | -10.00% | 1 | 264 | 29.83% |
| XOM240920C00180000 | 2024-04-25 2:20PM EDT | 180.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 33 | 28.32% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920P00050000 | 2024-04-29 3:50PM EDT | 50.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 402 | 55.08% |
| XOM240920P00055000 | 2024-02-07 11:16AM EDT | 55.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 2 | 10 | 53.22% |
| XOM240920P00060000 | 2024-03-18 3:56PM EDT | 60.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 63 | 48.63% |
| XOM240920P00065000 | 2024-04-16 11:13AM EDT | 65.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 4 | 4,426 | 43.75% |
| XOM240920P00070000 | 2024-04-24 3:01PM EDT | 70.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 954 | 38.77% |
| XOM240920P00075000 | 2024-04-26 1:47PM EDT | 75.00 | 0.06 | 0.02 | 0.18 | 0.00 | - | 2 | 1,033 | 35.45% |
| XOM240920P00080000 | 2024-04-29 12:27PM EDT | 80.00 | 0.09 | 0.11 | 0.14 | 0.00 | - | 36 | 2,371 | 29.69% |
| XOM240920P00085000 | 2024-04-29 10:58AM EDT | 85.00 | 0.18 | 0.20 | 0.23 | 0.00 | - | 48 | 1,544 | 27.69% |
| XOM240920P00090000 | 2024-05-01 10:36AM EDT | 90.00 | 0.36 | 0.36 | 0.39 | +0.07 | +24.14% | 100 | 4,898 | 25.95% |
| XOM240920P00095000 | 2024-04-30 3:18PM EDT | 95.00 | 0.55 | 0.64 | 0.67 | 0.00 | - | 2 | 3,098 | 24.44% |
| XOM240920P00100000 | 2024-05-01 10:46AM EDT | 100.00 | 1.15 | 1.12 | 1.17 | +0.16 | +16.16% | 31 | 4,675 | 23.24% |
| XOM240920P00105000 | 2024-05-01 11:01AM EDT | 105.00 | 1.96 | 1.95 | 1.99 | +0.42 | +27.27% | 3 | 5,213 | 22.18% |
| XOM240920P00110000 | 2024-05-01 10:41AM EDT | 110.00 | 3.25 | 3.20 | 3.25 | +0.63 | +24.05% | 28 | 2,549 | 21.19% |
| XOM240920P00115000 | 2024-05-01 10:47AM EDT | 115.00 | 5.10 | 5.05 | 5.10 | +0.60 | +13.33% | 60 | 5,605 | 20.34% |
| XOM240920P00120000 | 2024-05-01 10:53AM EDT | 120.00 | 7.65 | 7.60 | 7.70 | +1.24 | +19.34% | 33 | 6,485 | 19.84% |
| XOM240920P00125000 | 2024-05-01 10:35AM EDT | 125.00 | 10.70 | 10.85 | 10.95 | +1.17 | +12.28% | 1 | 1,970 | 19.35% |
| XOM240920P00130000 | 2024-04-26 11:00AM EDT | 130.00 | 14.95 | 14.65 | 15.10 | 0.00 | - | 1 | 16 | 20.40% |
| XOM240920P00135000 | 2024-04-29 12:56PM EDT | 135.00 | 16.70 | 18.85 | 19.35 | 0.00 | - | 1 | 3 | 20.24% |
| XOM240920P00140000 | 2024-04-26 1:55PM EDT | 140.00 | 22.40 | 23.70 | 24.20 | 0.00 | - | 10 | 46 | 22.52% |
| XOM240920P00145000 | 2024-04-08 3:35PM EDT | 145.00 | 23.92 | 28.60 | 29.25 | 0.00 | - | - | 2 | 25.93% |
| XOM240920P00150000 | 2024-01-17 4:09PM EDT | 150.00 | 53.50 | 44.65 | 46.90 | 0.00 | - | - | 0 | 78.44% |
