Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.081,45 -304,64 (-0,79%) Gold
2.306,40 -51,30 (-2,18%) EUR/USD
1,0688 -0,0037 (-0,34%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:56AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250117C00042500 | 2024-04-05 1:49PM EDT | 42.50 | 81.00 | 76.85 | 77.30 | 0.00 | - | 2 | 18 | 66.70% |
| XOM250117C00045000 | 2024-02-15 3:02PM EDT | 45.00 | 58.80 | 64.20 | 69.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM250117C00047500 | 2024-02-12 4:45PM EDT | 47.50 | 55.80 | 60.65 | 64.60 | 0.00 | - | 2 | 0 | 0.00% |
| XOM250117C00050000 | 2024-04-25 1:39PM EDT | 50.00 | 71.00 | 69.15 | 69.75 | 0.00 | - | 1 | 81 | 54.37% |
| XOM250117C00055000 | 2024-04-19 1:36PM EDT | 55.00 | 65.04 | 64.35 | 64.85 | 0.00 | - | 1 | 6 | 51.81% |
| XOM250117C00060000 | 2024-04-19 2:47PM EDT | 60.00 | 59.72 | 59.15 | 59.85 | 0.00 | - | 1 | 159 | 50.17% |
| XOM250117C00065000 | 2024-04-26 9:44AM EDT | 65.00 | 53.11 | 54.20 | 55.00 | 0.00 | - | 15 | 1,311 | 46.78% |
| XOM250117C00070000 | 2024-04-26 9:47AM EDT | 70.00 | 48.83 | 49.35 | 50.15 | 0.00 | - | 2 | 388 | 43.34% |
| XOM250117C00075000 | 2024-04-29 12:18PM EDT | 75.00 | 45.37 | 44.60 | 45.40 | 0.00 | - | 3 | 1,966 | 40.67% |
| XOM250117C00077500 | 2024-04-22 11:33AM EDT | 77.50 | 44.00 | 42.20 | 43.05 | 0.00 | - | 110 | 616 | 39.43% |
| XOM250117C00080000 | 2024-04-30 11:04AM EDT | 80.00 | 40.44 | 39.85 | 40.70 | +1.63 | +4.20% | 2 | 697 | 38.11% |
| XOM250117C00082500 | 2024-03-28 1:15PM EDT | 82.50 | 35.04 | 34.60 | 38.95 | 0.00 | - | 45 | 202 | 40.14% |
| XOM250117C00085000 | 2024-04-26 1:48PM EDT | 85.00 | 34.60 | 35.20 | 36.05 | 0.00 | - | 183 | 666 | 35.56% |
| XOM250117C00087500 | 2024-04-24 11:27AM EDT | 87.50 | 34.57 | 33.05 | 33.65 | 0.00 | - | 2 | 804 | 33.80% |
| XOM250117C00090000 | 2024-04-26 2:11PM EDT | 90.00 | 30.36 | 30.95 | 31.30 | 0.00 | - | 202 | 2,240 | 32.26% |
| XOM250117C00092500 | 2024-04-24 9:34AM EDT | 92.50 | 29.50 | 28.75 | 29.25 | 0.00 | - | 2 | 1,520 | 32.02% |
| XOM250117C00095000 | 2024-04-26 3:18PM EDT | 95.00 | 26.31 | 26.65 | 26.80 | 0.00 | - | 202 | 2,380 | 29.91% |
| XOM250117C00097500 | 2024-04-29 12:29PM EDT | 97.50 | 24.96 | 24.55 | 24.70 | 0.00 | - | 501 | 1,216 | 29.16% |
| XOM250117C00100000 | 2024-04-29 11:12AM EDT | 100.00 | 22.67 | 22.55 | 22.70 | 0.00 | - | 1 | 4,661 | 28.60% |
| XOM250117C00105000 | 2024-04-30 11:00AM EDT | 105.00 | 18.65 | 18.65 | 18.80 | -0.20 | -1.06% | 66 | 7,697 | 27.21% |
| XOM250117C00110000 | 2024-04-29 1:40PM EDT | 110.00 | 15.20 | 14.90 | 15.25 | 0.00 | - | 62 | 5,692 | 26.07% |
| XOM250117C00115000 | 2024-04-29 3:50PM EDT | 115.00 | 11.35 | 11.90 | 12.10 | -0.70 | -5.81% | 5 | 8,229 | 25.15% |
| XOM250117C00120000 | 2024-04-29 3:31PM EDT | 120.00 | 9.20 | 9.20 | 9.35 | -0.07 | -0.76% | 101 | 11,740 | 24.30% |
| XOM250117C00125000 | 2024-04-30 10:32AM EDT | 125.00 | 6.99 | 6.95 | 7.05 | +0.14 | +2.04% | 18 | 14,395 | 23.61% |
| XOM250117C00130000 | 2024-04-30 11:33AM EDT | 130.00 | 5.10 | 5.15 | 5.25 | -0.15 | -2.86% | 18 | 16,391 | 23.21% |
| XOM250117C00135000 | 2024-04-30 10:10AM EDT | 135.00 | 3.80 | 3.70 | 3.85 | +0.08 | +2.15% | 12 | 4,157 | 22.93% |
| XOM250117C00140000 | 2024-04-30 10:13AM EDT | 140.00 | 2.70 | 2.67 | 2.74 | -0.05 | -1.82% | 1 | 4,882 | 22.60% |
| XOM250117C00145000 | 2024-04-29 11:04AM EDT | 145.00 | 1.90 | 1.89 | 1.95 | 0.00 | - | 19 | 4,851 | 22.47% |
| XOM250117C00150000 | 2024-04-29 3:35PM EDT | 150.00 | 1.45 | 1.32 | 1.37 | +0.10 | +7.41% | 108 | 3,534 | 22.37% |
| XOM250117C00155000 | 2024-04-30 11:16AM EDT | 155.00 | 0.91 | 0.90 | 0.95 | +0.01 | +1.11% | 15 | 3,543 | 22.29% |
| XOM250117C00160000 | 2024-04-29 3:07PM EDT | 160.00 | 0.65 | 0.62 | 0.66 | 0.00 | - | 63 | 881 | 22.29% |
| XOM250117C00165000 | 2024-04-29 2:43PM EDT | 165.00 | 0.43 | 0.42 | 0.45 | 0.00 | - | 51 | 2,094 | 22.24% |
| XOM250117C00170000 | 2024-04-30 9:32AM EDT | 170.00 | 0.31 | 0.28 | 0.31 | -0.01 | -3.12% | 1 | 8,589 | 22.29% |
| XOM250117C00175000 | 2024-04-26 12:55PM EDT | 175.00 | 0.19 | 0.18 | 0.22 | 0.00 | - | 101 | 2,650 | 22.46% |
| XOM250117C00180000 | 2024-04-30 9:32AM EDT | 180.00 | 0.14 | 0.12 | 0.16 | -0.01 | -6.67% | 1 | 1,119 | 22.71% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250117P00042500 | 2024-04-29 11:08AM EDT | 42.50 | 0.05 | 0.01 | 0.13 | 0.00 | - | 5 | 620 | 53.71% |
| XOM250117P00045000 | 2024-04-29 10:48AM EDT | 45.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 104 | 2,179 | 49.81% |
| XOM250117P00047500 | 2024-03-20 9:33AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 25.00% |
| XOM250117P00050000 | 2024-04-29 11:08AM EDT | 50.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 277 | 44.73% |
| XOM250117P00055000 | 2024-04-29 11:09AM EDT | 55.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 109 | 1,491 | 40.14% |
| XOM250117P00060000 | 2024-04-24 11:25AM EDT | 60.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1,856 | 37.55% |
| XOM250117P00065000 | 2024-04-29 12:29PM EDT | 65.00 | 0.11 | 0.11 | 0.14 | 0.00 | - | 14 | 2,371 | 33.20% |
| XOM250117P00070000 | 2024-04-29 9:34AM EDT | 70.00 | 0.23 | 0.19 | 0.20 | 0.00 | - | 2 | 2,532 | 31.15% |
| XOM250117P00075000 | 2024-04-23 3:44PM EDT | 75.00 | 0.30 | 0.26 | 0.30 | 0.00 | - | 10 | 1,356 | 29.49% |
| XOM250117P00077500 | 2024-03-18 12:18PM EDT | 77.50 | 0.69 | 0.43 | 0.57 | 0.00 | - | 3 | 1,792 | 31.32% |
| XOM250117P00080000 | 2024-04-29 12:16PM EDT | 80.00 | 0.43 | 0.40 | 0.44 | 0.00 | - | 1 | 15,939 | 27.86% |
| XOM250117P00082500 | 2024-04-29 1:17PM EDT | 82.50 | 0.53 | 0.50 | 0.54 | 0.00 | - | 10 | 2,704 | 27.15% |
| XOM250117P00085000 | 2024-04-29 9:51AM EDT | 85.00 | 0.68 | 0.61 | 0.65 | 0.00 | - | 3 | 11,923 | 26.37% |
| XOM250117P00087500 | 2024-04-26 10:30AM EDT | 87.50 | 1.00 | 0.76 | 0.80 | 0.00 | - | 1 | 2,648 | 25.76% |
| XOM250117P00090000 | 2024-04-29 3:53PM EDT | 90.00 | 0.96 | 0.93 | 0.97 | 0.00 | - | 26 | 4,248 | 25.07% |
| XOM250117P00092500 | 2024-04-26 3:44PM EDT | 92.50 | 1.36 | 1.15 | 1.19 | 0.00 | - | 1 | 2,891 | 24.51% |
| XOM250117P00095000 | 2024-04-29 3:56PM EDT | 95.00 | 1.45 | 1.40 | 1.45 | 0.00 | - | 6 | 4,784 | 23.95% |
| XOM250117P00097500 | 2024-04-26 3:50PM EDT | 97.50 | 2.03 | 1.72 | 1.77 | 0.00 | - | 36 | 6,556 | 23.45% |
| XOM250117P00100000 | 2024-04-29 3:56PM EDT | 100.00 | 2.13 | 2.09 | 2.15 | 0.00 | - | 21 | 13,145 | 22.96% |
| XOM250117P00105000 | 2024-04-29 3:21PM EDT | 105.00 | 3.15 | 3.05 | 3.15 | 0.00 | - | 7 | 9,412 | 22.11% |
| XOM250117P00110000 | 2024-04-30 11:17AM EDT | 110.00 | 4.40 | 4.35 | 4.45 | -0.15 | -3.30% | 5 | 10,612 | 21.16% |
| XOM250117P00115000 | 2024-04-29 3:56PM EDT | 115.00 | 6.11 | 6.10 | 6.15 | 0.00 | - | 315 | 8,462 | 20.25% |
| XOM250117P00120000 | 2024-04-29 3:22PM EDT | 120.00 | 8.40 | 8.25 | 8.35 | 0.00 | - | 126 | 8,054 | 19.46% |
| XOM250117P00125000 | 2024-04-26 11:57AM EDT | 125.00 | 12.32 | 10.90 | 11.05 | 0.00 | - | 8 | 5,031 | 18.69% |
| XOM250117P00130000 | 2024-04-30 10:12AM EDT | 130.00 | 14.40 | 14.10 | 14.25 | -0.01 | -0.07% | 25 | 184 | 17.92% |
| XOM250117P00135000 | 2024-04-22 10:55AM EDT | 135.00 | 17.45 | 17.80 | 17.90 | 0.00 | - | 2 | 85 | 17.06% |
| XOM250117P00140000 | 2024-04-16 9:54AM EDT | 140.00 | 22.60 | 21.80 | 22.10 | 0.00 | - | 1 | 86 | 16.70% |
| XOM250117P00145000 | 2024-04-17 9:51AM EDT | 145.00 | 26.45 | 26.20 | 26.65 | 0.00 | - | 1 | 88 | 16.74% |
| XOM250117P00150000 | 2024-02-14 4:58PM EDT | 150.00 | 49.39 | 36.50 | 41.00 | 0.00 | - | 3 | 3 | 49.25% |
| XOM250117P00155000 | 2024-02-14 4:58PM EDT | 155.00 | 54.41 | 41.50 | 46.00 | 0.00 | - | 3 | 0 | 52.09% |
| XOM250117P00160000 | 2023-10-04 2:48PM EDT | 160.00 | 49.20 | 51.40 | 54.55 | 0.00 | - | 1 | 1 | 60.00% |
| XOM250117P00165000 | 2023-02-10 3:34PM EDT | 165.00 | 47.70 | 56.40 | 58.25 | 0.00 | - | 10 | 0 | 60.85% |
| XOM250117P00170000 | 2024-02-14 4:58PM EDT | 170.00 | 69.16 | 56.50 | 61.00 | 0.00 | - | 1 | 1 | 53.33% |
| XOM250117P00175000 | 2024-02-14 4:58PM EDT | 175.00 | 74.19 | 61.50 | 66.00 | 0.00 | - | 1 | 0 | 55.53% |
| XOM250117P00180000 | 2024-04-12 2:20PM EDT | 180.00 | 58.96 | 60.45 | 61.60 | 0.00 | - | 1 | 1 | 28.70% |
