Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.902,17 +86,25 (+0,23%) Gold
2.317,10 +14,20 (+0,62%) EUR/USD
1,0681 +0,0009 (+0,09%) Bitcoin EUR
53.086,72 -3.799,11 (-6,68%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:00PM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241220C00050000 | 2024-02-14 11:07AM EDT | 50.00 | 53.21 | 59.50 | 64.00 | 0.00 | - | 6 | 6 | 0.00% |
| XOM241220C00055000 | 2024-02-12 4:45PM EDT | 55.00 | 48.30 | 53.20 | 57.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM241220C00065000 | 2024-02-08 12:40PM EDT | 65.00 | 38.49 | 41.90 | 45.60 | 0.00 | - | - | 4 | 0.00% |
| XOM241220C00070000 | 2024-04-12 3:23PM EDT | 70.00 | 50.71 | 46.40 | 47.05 | 0.00 | - | 1 | 1 | 36.94% |
| XOM241220C00075000 | 2024-04-29 3:48PM EDT | 75.00 | 44.88 | 41.60 | 42.25 | 0.00 | - | 13 | 12 | 35.16% |
| XOM241220C00080000 | 2024-04-26 1:55PM EDT | 80.00 | 39.14 | 36.90 | 37.55 | 0.00 | - | 6 | 23 | 33.67% |
| XOM241220C00085000 | 2024-04-18 2:10PM EDT | 85.00 | 34.45 | 32.20 | 32.80 | 0.00 | - | 28 | 222 | 31.15% |
| XOM241220C00090000 | 2024-04-18 12:13PM EDT | 90.00 | 30.55 | 27.80 | 28.20 | 0.00 | - | 1 | 89 | 29.15% |
| XOM241220C00095000 | 2024-04-26 2:03PM EDT | 95.00 | 25.65 | 23.55 | 23.80 | 0.00 | - | 3 | 123 | 27.55% |
| XOM241220C00100000 | 2024-04-30 1:00PM EDT | 100.00 | 21.25 | 19.45 | 19.70 | 0.00 | - | 30 | 1,218 | 26.39% |
| XOM241220C00105000 | 2024-05-01 10:26AM EDT | 105.00 | 16.62 | 15.65 | 15.85 | -1.93 | -10.40% | 4 | 1,608 | 25.14% |
| XOM241220C00110000 | 2024-04-30 2:41PM EDT | 110.00 | 14.30 | 12.25 | 12.45 | 0.00 | - | 74 | 855 | 24.25% |
| XOM241220C00115000 | 2024-05-01 11:14AM EDT | 115.00 | 9.55 | 9.35 | 9.45 | -1.64 | -14.66% | 21 | 1,199 | 23.36% |
| XOM241220C00120000 | 2024-05-01 11:25AM EDT | 120.00 | 7.12 | 6.90 | 7.05 | -0.88 | -11.00% | 14 | 2,924 | 22.91% |
| XOM241220C00125000 | 2024-05-01 11:26AM EDT | 125.00 | 5.12 | 4.95 | 5.10 | -0.78 | -13.22% | 4 | 2,126 | 22.49% |
| XOM241220C00130000 | 2024-05-01 11:38AM EDT | 130.00 | 3.51 | 3.50 | 3.60 | -0.72 | -16.29% | 6 | 1,582 | 22.17% |
| XOM241220C00135000 | 2024-05-01 11:25AM EDT | 135.00 | 2.54 | 2.45 | 2.53 | -0.71 | -21.85% | 5 | 2,623 | 22.09% |
| XOM241220C00140000 | 2024-04-30 3:24PM EDT | 140.00 | 1.75 | 1.67 | 1.72 | -0.35 | -16.67% | 3 | 1,306 | 21.92% |
| XOM241220C00145000 | 2024-04-29 3:35PM EDT | 145.00 | 1.55 | 1.13 | 1.17 | 0.00 | - | 1 | 638 | 21.92% |
| XOM241220C00150000 | 2024-05-01 11:30AM EDT | 150.00 | 0.80 | 0.76 | 0.80 | -0.22 | -21.57% | 28 | 560 | 22.02% |
| XOM241220C00155000 | 2024-04-26 11:45AM EDT | 155.00 | 0.61 | 0.51 | 0.55 | 0.00 | - | 51 | 269 | 22.19% |
| XOM241220C00160000 | 2024-04-25 11:50AM EDT | 160.00 | 0.65 | 0.35 | 0.39 | 0.00 | - | 5 | 232 | 22.49% |
| XOM241220C00165000 | 2024-04-12 1:52PM EDT | 165.00 | 0.71 | 0.24 | 0.27 | 0.00 | - | 1 | 25 | 22.71% |
| XOM241220C00170000 | 2024-04-25 3:33PM EDT | 170.00 | 0.33 | 0.16 | 0.20 | 0.00 | - | 6 | 270 | 23.12% |
| XOM241220C00175000 | 2024-04-26 3:08PM EDT | 175.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 100 | 1,857 | 23.34% |
| XOM241220C00180000 | 2024-04-26 10:01AM EDT | 180.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 9 | 108 | 23.88% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM241220P00050000 | 2024-04-26 9:50AM EDT | 50.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 10 | 48.00% |
| XOM241220P00055000 | 2024-03-05 10:39AM EDT | 55.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 12 | 43.46% |
| XOM241220P00060000 | 2024-02-23 2:14PM EDT | 60.00 | 0.29 | 0.08 | 0.12 | 0.00 | - | 1 | 77 | 37.60% |
| XOM241220P00065000 | 2024-04-22 1:33PM EDT | 65.00 | 0.04 | 0.10 | 0.13 | 0.00 | - | 1 | 36 | 33.89% |
| XOM241220P00070000 | 2024-04-26 1:46PM EDT | 70.00 | 0.17 | 0.15 | 0.19 | 0.00 | - | 15 | 116 | 31.74% |
| XOM241220P00075000 | 2024-04-26 1:43PM EDT | 75.00 | 0.25 | 0.24 | 0.28 | 0.00 | - | 3 | 262 | 29.81% |
| XOM241220P00080000 | 2024-04-30 12:55PM EDT | 80.00 | 0.32 | 0.38 | 0.42 | 0.00 | - | 10 | 529 | 28.08% |
| XOM241220P00085000 | 2024-04-30 2:19PM EDT | 85.00 | 0.52 | 0.61 | 0.65 | 0.00 | - | 1 | 540 | 26.69% |
| XOM241220P00090000 | 2024-05-01 10:23AM EDT | 90.00 | 0.94 | 0.97 | 1.01 | +0.18 | +23.68% | 10 | 1,692 | 25.46% |
| XOM241220P00095000 | 2024-05-01 10:36AM EDT | 95.00 | 1.50 | 1.51 | 1.56 | +0.27 | +21.95% | 20 | 1,670 | 24.43% |
| XOM241220P00100000 | 2024-05-01 11:11AM EDT | 100.00 | 2.30 | 2.30 | 2.36 | +0.30 | +15.00% | 3 | 1,432 | 23.47% |
| XOM241220P00105000 | 2024-04-30 12:27PM EDT | 105.00 | 2.82 | 3.40 | 3.50 | 0.00 | - | 7 | 1,737 | 22.64% |
| XOM241220P00110000 | 2024-04-30 3:55PM EDT | 110.00 | 4.35 | 4.90 | 5.00 | 0.00 | - | 19 | 987 | 21.76% |
| XOM241220P00115000 | 2024-05-01 11:34AM EDT | 115.00 | 6.98 | 6.90 | 7.00 | +0.78 | +12.58% | 14 | 1,063 | 21.04% |
| XOM241220P00120000 | 2024-05-01 9:45AM EDT | 120.00 | 8.75 | 9.45 | 9.50 | +0.70 | +8.70% | 6 | 676 | 20.35% |
| XOM241220P00125000 | 2024-04-29 9:42AM EDT | 125.00 | 10.85 | 12.40 | 12.60 | 0.00 | - | 1 | 480 | 19.93% |
| XOM241220P00130000 | 2024-04-24 9:36AM EDT | 130.00 | 14.10 | 15.90 | 16.10 | 0.00 | - | 1 | 117 | 19.31% |
| XOM241220P00135000 | 2024-05-01 11:13AM EDT | 135.00 | 20.10 | 20.00 | 20.25 | +2.45 | +13.88% | 1 | 40 | 19.58% |
| XOM241220P00140000 | 2024-02-05 12:43PM EDT | 140.00 | 39.48 | 31.35 | 34.80 | 0.00 | - | - | 0 | 51.92% |
| XOM241220P00155000 | 2024-04-12 12:49PM EDT | 155.00 | 33.96 | 38.80 | 39.70 | 0.00 | - | 4 | 4 | 27.16% |
| XOM241220P00165000 | 2024-04-03 9:32AM EDT | 165.00 | 44.05 | 48.75 | 49.70 | 0.00 | - | 1 | 0 | 31.25% |
| XOM241220P00170000 | 2024-04-02 11:02AM EDT | 170.00 | 51.25 | 53.75 | 54.60 | 0.00 | - | - | 0 | 32.52% |
