Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.330,00 +27,10 (+1,18%) EUR/USD
1,0724 +0,0052 (+0,48%) Bitcoin EUR
53.556,09 -2.469,73 (-4,41%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018C00080000 | 2024-04-26 12:34PM EDT | 80.00 | 38.75 | 34.20 | 38.10 | 0.00 | - | 1 | 10 | 48.33% |
| XOM241018C00085000 | 2024-04-15 11:37AM EDT | 85.00 | 36.30 | 29.50 | 33.35 | 0.00 | - | 2 | 7 | 43.97% |
| XOM241018C00090000 | 2024-05-01 3:23PM EDT | 90.00 | 27.75 | 26.50 | 27.45 | -0.43 | -1.53% | 20 | 131 | 32.41% |
| XOM241018C00095000 | 2024-04-29 9:59AM EDT | 95.00 | 26.10 | 22.10 | 22.95 | 0.00 | - | 7 | 35 | 30.20% |
| XOM241018C00100000 | 2024-04-29 10:20AM EDT | 100.00 | 21.65 | 17.70 | 18.70 | 0.00 | - | 6 | 96 | 28.39% |
| XOM241018C00105000 | 2024-04-29 10:30AM EDT | 105.00 | 17.50 | 13.75 | 14.45 | 0.00 | - | 5 | 86 | 25.60% |
| XOM241018C00110000 | 2024-04-26 1:03PM EDT | 110.00 | 10.70 | 10.20 | 11.05 | -1.55 | -12.65% | 2 | 304 | 24.85% |
| XOM241018C00115000 | 2024-05-01 3:33PM EDT | 115.00 | 8.20 | 7.30 | 8.10 | -1.75 | -17.59% | 21 | 995 | 24.03% |
| XOM241018C00120000 | 2024-05-01 3:35PM EDT | 120.00 | 5.45 | 4.25 | 5.40 | -1.10 | -16.79% | 57 | 4,318 | 22.39% |
| XOM241018C00125000 | 2024-05-01 3:39PM EDT | 125.00 | 3.60 | 3.30 | 3.60 | -1.00 | -21.74% | 94 | 2,377 | 21.95% |
| XOM241018C00130000 | 2024-05-01 3:10PM EDT | 130.00 | 2.40 | 2.02 | 2.39 | -0.65 | -21.31% | 13 | 1,756 | 21.95% |
| XOM241018C00135000 | 2024-05-01 3:19PM EDT | 135.00 | 1.48 | 1.34 | 1.45 | -0.54 | -26.73% | 32 | 4,097 | 21.50% |
| XOM241018C00140000 | 2024-04-30 3:43PM EDT | 140.00 | 1.20 | 0.83 | 0.90 | 0.00 | - | 3 | 2,356 | 21.52% |
| XOM241018C00145000 | 2024-05-01 3:51PM EDT | 145.00 | 0.56 | 0.10 | 0.57 | -0.23 | -29.11% | 6 | 2,674 | 21.75% |
| XOM241018C00150000 | 2024-05-01 12:49PM EDT | 150.00 | 0.38 | 0.26 | 0.36 | -0.11 | -22.45% | 1 | 494 | 22.02% |
| XOM241018C00155000 | 2024-04-26 12:20PM EDT | 155.00 | 0.31 | 0.19 | 0.23 | 0.00 | - | 13 | 460 | 22.34% |
| XOM241018C00160000 | 2024-04-23 11:04AM EDT | 160.00 | 0.28 | 0.02 | 0.16 | 0.00 | - | 6 | 18 | 22.95% |
| XOM241018C00165000 | 2024-04-19 1:22PM EDT | 165.00 | 0.27 | 0.07 | 0.11 | 0.00 | - | 29 | 62 | 23.44% |
| XOM241018C00170000 | 2024-04-26 12:16PM EDT | 170.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 21 | 24.41% |
| XOM241018C00175000 | 2024-04-18 12:00PM EDT | 175.00 | 0.12 | 0.02 | 0.21 | 0.00 | - | 25 | 124 | 29.25% |
| XOM241018C00180000 | 2024-04-25 2:39PM EDT | 180.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 1 | 309 | 30.66% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241018P00055000 | 2024-03-19 1:02PM EDT | 55.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 50.49% |
| XOM241018P00065000 | 2024-04-24 10:49AM EDT | 65.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 1 | 0 | 42.29% |
| XOM241018P00070000 | 2024-03-13 10:12AM EDT | 70.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 35.55% |
| XOM241018P00075000 | 2024-04-12 9:44AM EDT | 75.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 5 | 37 | 30.18% |
| XOM241018P00080000 | 2024-05-01 3:31PM EDT | 80.00 | 0.15 | 0.14 | 0.18 | +0.02 | +15.38% | 103 | 35 | 27.93% |
| XOM241018P00085000 | 2024-05-01 11:28AM EDT | 85.00 | 0.29 | 0.26 | 0.32 | +0.06 | +26.09% | 100 | 1,180 | 26.56% |
| XOM241018P00090000 | 2024-05-01 2:45PM EDT | 90.00 | 0.48 | 0.47 | 0.55 | +0.12 | +33.33% | 9 | 272 | 25.22% |
| XOM241018P00095000 | 2024-04-29 3:54PM EDT | 95.00 | 0.91 | 0.82 | 0.90 | +0.27 | +42.19% | 25 | 331 | 23.77% |
| XOM241018P00100000 | 2024-05-01 3:39PM EDT | 100.00 | 1.46 | 1.43 | 1.52 | +0.38 | +35.19% | 4 | 1,606 | 22.75% |
| XOM241018P00105000 | 2024-05-01 3:30PM EDT | 105.00 | 2.38 | 2.37 | 2.58 | +0.56 | +30.77% | 36 | 2,783 | 22.25% |
| XOM241018P00110000 | 2024-05-01 3:54PM EDT | 110.00 | 3.76 | 3.70 | 3.90 | +0.66 | +21.29% | 67 | 1,643 | 21.00% |
| XOM241018P00115000 | 2024-05-01 3:30PM EDT | 115.00 | 5.30 | 5.70 | 6.90 | +0.30 | +6.00% | 42 | 1,140 | 23.51% |
| XOM241018P00120000 | 2024-05-01 12:20PM EDT | 120.00 | 8.45 | 8.20 | 8.70 | +1.55 | +22.46% | 27 | 694 | 20.27% |
| XOM241018P00125000 | 2024-04-29 3:43PM EDT | 125.00 | 9.49 | 11.40 | 12.10 | 0.00 | - | 2 | 145 | 20.34% |
| XOM241018P00130000 | 2024-04-15 1:25PM EDT | 130.00 | 13.14 | 15.00 | 16.05 | 0.00 | - | 10 | 8 | 20.72% |
| XOM241018P00140000 | 2024-04-26 11:57AM EDT | 140.00 | 23.40 | 24.10 | 25.25 | 0.00 | - | 1 | 3 | 23.84% |
