Deutsche Märkte öffnen in 8 Stunden 14 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.038,39 -2.551,79 (-4,51%) CMC Crypto 200
1.272,50 -66,56 (-4,97%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321C00080000 | 2024-04-15 11:15AM EDT | 80.00 | 41.44 | 35.35 | 39.20 | 0.00 | - | - | 1 | 40.38% |
| XOM250321C00085000 | 2024-04-23 9:52AM EDT | 85.00 | 36.82 | 30.90 | 34.80 | 0.00 | - | 2 | 4 | 38.04% |
| XOM250321C00090000 | 2024-04-26 11:19AM EDT | 90.00 | 29.05 | 27.55 | 30.70 | 0.00 | - | 1 | 3 | 36.46% |
| XOM250321C00095000 | 2024-04-29 10:53AM EDT | 95.00 | 27.19 | 23.70 | 25.25 | 0.00 | - | 1 | 18 | 30.12% |
| XOM250321C00100000 | 2024-04-19 12:26PM EDT | 100.00 | 24.41 | 20.15 | 21.65 | 0.00 | - | 5 | 5 | 29.56% |
| XOM250321C00105000 | 2024-04-26 11:20AM EDT | 105.00 | 17.67 | 16.50 | 17.70 | 0.00 | - | 7 | 8 | 27.34% |
| XOM250321C00110000 | 2024-04-24 11:05AM EDT | 110.00 | 17.30 | 12.85 | 14.65 | 0.00 | - | 1 | 13 | 26.82% |
| XOM250321C00115000 | 2024-05-01 1:22PM EDT | 115.00 | 11.25 | 10.20 | 11.80 | -1.25 | -10.00% | 2 | 115 | 25.99% |
| XOM250321C00120000 | 2024-05-01 2:37PM EDT | 120.00 | 9.05 | 8.15 | 9.50 | -1.45 | -13.81% | 13 | 163 | 25.66% |
| XOM250321C00125000 | 2024-05-01 3:35PM EDT | 125.00 | 6.75 | 5.95 | 7.25 | -1.10 | -14.01% | 56 | 327 | 24.67% |
| XOM250321C00130000 | 2024-05-01 1:49PM EDT | 130.00 | 5.15 | 4.75 | 5.15 | -1.40 | -21.37% | 26 | 332 | 23.21% |
| XOM250321C00135000 | 2024-04-30 1:50PM EDT | 135.00 | 4.35 | 3.50 | 3.90 | -0.40 | -8.42% | 1 | 121 | 23.04% |
| XOM250321C00140000 | 2024-05-01 1:29PM EDT | 140.00 | 2.90 | 2.55 | 3.00 | -0.71 | -19.67% | 5 | 120 | 23.15% |
| XOM250321C00145000 | 2024-04-29 12:23PM EDT | 145.00 | 2.85 | 1.83 | 2.20 | 0.00 | - | 6 | 53 | 22.93% |
| XOM250321C00150000 | 2024-05-01 2:34PM EDT | 150.00 | 1.65 | 1.25 | 1.76 | -0.67 | -28.88% | 3 | 65 | 23.41% |
| XOM250321C00155000 | 2024-04-22 10:37AM EDT | 155.00 | 1.96 | 0.86 | 1.15 | 0.00 | - | 5 | 129 | 22.62% |
| XOM250321C00160000 | 2024-04-25 9:32AM EDT | 160.00 | 1.43 | 0.57 | 0.93 | 0.00 | - | 1 | 6 | 23.16% |
| XOM250321C00165000 | 2024-05-01 2:03PM EDT | 165.00 | 0.61 | 0.25 | 0.69 | -0.34 | -35.79% | 1 | 48 | 23.22% |
| XOM250321C00170000 | 2024-04-16 3:32PM EDT | 170.00 | 0.81 | 0.19 | 0.51 | 0.00 | - | 1 | 2 | 23.27% |
| XOM250321C00175000 | 2024-04-10 10:36AM EDT | 175.00 | 0.79 | 0.08 | 0.40 | 0.00 | - | - | 1 | 23.58% |
| XOM250321C00180000 | 2024-04-25 2:06PM EDT | 180.00 | 0.45 | 0.01 | 0.29 | 0.00 | - | 6 | 8 | 23.56% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250321P00060000 | 2024-04-26 9:35AM EDT | 60.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 3 | 4 | 33.35% |
| XOM250321P00065000 | 2024-04-29 10:48AM EDT | 65.00 | 0.18 | 0.19 | 0.26 | 0.00 | - | 15 | 60 | 31.74% |
| XOM250321P00070000 | 2024-05-01 1:50PM EDT | 70.00 | 0.35 | 0.30 | 0.59 | +0.07 | +25.00% | 1 | 18 | 32.76% |
| XOM250321P00075000 | 2024-04-29 10:48AM EDT | 75.00 | 0.45 | 0.27 | 0.58 | 0.00 | - | 15 | 61 | 28.83% |
| XOM250321P00080000 | 2024-04-26 3:20PM EDT | 80.00 | 0.74 | 0.72 | 0.85 | 0.00 | - | 4 | 6 | 27.53% |
| XOM250321P00085000 | 2024-04-30 10:32AM EDT | 85.00 | 1.00 | 1.13 | 1.39 | 0.00 | - | 1 | 17 | 27.22% |
| XOM250321P00090000 | 2024-04-30 2:54PM EDT | 90.00 | 1.55 | 1.54 | 1.91 | 0.00 | - | 2 | 185 | 25.86% |
| XOM250321P00095000 | 2024-05-01 11:11AM EDT | 95.00 | 2.44 | 2.25 | 2.75 | +0.38 | +18.45% | 1 | 34 | 25.10% |
| XOM250321P00100000 | 2024-05-01 11:11AM EDT | 100.00 | 3.39 | 2.98 | 3.85 | -0.04 | -1.17% | 1 | 96 | 24.36% |
| XOM250321P00105000 | 2024-05-01 1:45PM EDT | 105.00 | 4.80 | 4.15 | 5.25 | +0.65 | +15.66% | 2 | 292 | 23.62% |
| XOM250321P00110000 | 2024-05-01 1:50PM EDT | 110.00 | 6.50 | 6.00 | 6.85 | +1.10 | +20.37% | 1 | 1,176 | 22.54% |
| XOM250321P00115000 | 2024-05-01 12:18PM EDT | 115.00 | 8.50 | 8.25 | 9.15 | +1.39 | +19.55% | 1 | 236 | 22.26% |
| XOM250321P00120000 | 2024-05-01 12:29PM EDT | 120.00 | 10.80 | 10.55 | 12.10 | +0.90 | +9.09% | 5 | 124 | 22.55% |
| XOM250321P00125000 | 2024-05-01 1:50PM EDT | 125.00 | 14.00 | 13.00 | 15.00 | +1.80 | +14.75% | 10 | 29 | 21.83% |
| XOM250321P00130000 | 2024-04-25 11:40AM EDT | 130.00 | 14.70 | 16.35 | 18.50 | 0.00 | - | - | 10 | 21.68% |
| XOM250321P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 25.15 | 27.85 | 31.25 | 0.00 | - | - | 9 | 23.25% |
