Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.921,56 +105,64 (+0,28%) Gold
2.316,00 +13,10 (+0,57%) EUR/USD
1,0675 +0,0002 (+0,02%) Bitcoin EUR
53.380,93 -3.241,37 (-5,72%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:51PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620C00055000 | 2024-02-08 10:53AM EDT | 55.00 | 48.03 | 51.50 | 56.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250620C00060000 | 2024-03-20 11:52AM EDT | 60.00 | 52.79 | 57.70 | 62.50 | 0.00 | - | 1 | 37 | 58.95% |
| XOM250620C00065000 | 2024-04-24 10:04AM EDT | 65.00 | 55.72 | 49.45 | 53.85 | 0.00 | - | 16 | 278 | 46.92% |
| XOM250620C00070000 | 2024-04-29 9:33AM EDT | 70.00 | 49.11 | 44.55 | 49.35 | 0.00 | - | 9 | 262 | 44.58% |
| XOM250620C00075000 | 2024-04-26 12:01PM EDT | 75.00 | 43.40 | 40.50 | 44.95 | 0.00 | - | 200 | 788 | 42.46% |
| XOM250620C00080000 | 2024-04-26 12:12PM EDT | 80.00 | 39.55 | 37.65 | 38.60 | 0.00 | - | 200 | 295 | 32.34% |
| XOM250620C00085000 | 2024-04-26 12:05PM EDT | 85.00 | 35.08 | 33.45 | 34.35 | 0.00 | - | 175 | 764 | 31.31% |
| XOM250620C00090000 | 2024-04-30 1:48PM EDT | 90.00 | 32.23 | 29.60 | 30.25 | 0.00 | - | 1 | 656 | 30.25% |
| XOM250620C00095000 | 2024-04-26 2:29PM EDT | 95.00 | 27.70 | 25.75 | 27.60 | 0.00 | - | 216 | 533 | 32.66% |
| XOM250620C00100000 | 2024-04-30 10:35AM EDT | 100.00 | 24.41 | 22.00 | 22.35 | 0.00 | - | 50 | 591 | 27.48% |
| XOM250620C00105000 | 2024-05-01 12:12PM EDT | 105.00 | 18.70 | 18.75 | 19.00 | -1.70 | -8.33% | 80 | 2,139 | 26.80% |
| XOM250620C00110000 | 2024-04-30 12:08PM EDT | 110.00 | 17.65 | 15.65 | 18.00 | 0.00 | - | 105 | 2,738 | 30.56% |
| XOM250620C00115000 | 2024-05-01 11:24AM EDT | 115.00 | 13.15 | 12.85 | 13.20 | -1.72 | -11.57% | 1 | 3,060 | 25.58% |
| XOM250620C00120000 | 2024-05-01 10:02AM EDT | 120.00 | 11.29 | 10.45 | 10.55 | -0.51 | -4.32% | 1 | 1,859 | 24.58% |
| XOM250620C00125000 | 2024-04-30 3:15PM EDT | 125.00 | 9.16 | 8.40 | 8.55 | -0.49 | -5.08% | 1 | 11,002 | 24.28% |
| XOM250620C00130000 | 2024-05-01 12:22PM EDT | 130.00 | 6.65 | 6.65 | 6.75 | -1.45 | -17.90% | 88 | 1,790 | 23.79% |
| XOM250620C00135000 | 2024-04-29 11:30AM EDT | 135.00 | 6.40 | 5.20 | 5.35 | 0.00 | - | 38 | 2,651 | 23.58% |
| XOM250620C00140000 | 2024-04-26 1:52PM EDT | 140.00 | 4.80 | 4.10 | 4.20 | 0.00 | - | 29 | 976 | 23.38% |
| XOM250620C00145000 | 2024-04-29 12:09PM EDT | 145.00 | 3.97 | 3.15 | 3.25 | 0.00 | - | 6 | 538 | 23.16% |
| XOM250620C00150000 | 2024-04-24 10:26AM EDT | 150.00 | 3.55 | 2.45 | 2.55 | 0.00 | - | 27 | 1,278 | 23.15% |
| XOM250620C00155000 | 2024-04-25 3:08PM EDT | 155.00 | 1.84 | 1.88 | 1.97 | -1.12 | -37.84% | 3 | 566 | 23.07% |
| XOM250620C00160000 | 2024-04-29 12:50PM EDT | 160.00 | 1.87 | 1.44 | 1.52 | 0.00 | - | 806 | 2,246 | 23.02% |
| XOM250620C00165000 | 2024-04-23 9:53AM EDT | 165.00 | 1.67 | 1.10 | 1.16 | 0.00 | - | 8 | 123 | 22.95% |
| XOM250620C00170000 | 2024-04-25 11:05AM EDT | 170.00 | 1.30 | 0.84 | 0.89 | 0.00 | - | 11 | 135 | 22.93% |
| XOM250620C00175000 | 2024-04-25 11:15AM EDT | 175.00 | 1.05 | 0.60 | 0.70 | 0.00 | - | 1 | 235 | 23.05% |
| XOM250620C00180000 | 2024-04-30 12:58PM EDT | 180.00 | 0.57 | 0.48 | 0.54 | 0.00 | - | 1 | 354 | 23.08% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620P00050000 | 2024-01-24 4:16PM EDT | 50.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | - | 20 | 55.30% |
| XOM250620P00055000 | 2024-04-17 1:36PM EDT | 55.00 | 0.20 | 0.16 | 0.21 | 0.00 | - | 1 | 84 | 34.13% |
| XOM250620P00060000 | 2024-04-29 11:17AM EDT | 60.00 | 0.21 | 0.25 | 0.30 | 0.00 | - | 1 | 448 | 32.30% |
| XOM250620P00065000 | 2024-04-17 12:04PM EDT | 65.00 | 0.45 | 0.39 | 0.44 | 0.00 | - | 4 | 134 | 30.84% |
| XOM250620P00070000 | 2024-04-23 1:19PM EDT | 70.00 | 0.53 | 0.57 | 2.22 | 0.00 | - | 20 | 161 | 40.21% |
| XOM250620P00075000 | 2024-04-17 1:36PM EDT | 75.00 | 0.94 | 0.83 | 0.90 | 0.00 | - | 1 | 396 | 28.17% |
| XOM250620P00080000 | 2024-05-01 12:04PM EDT | 80.00 | 1.24 | 1.22 | 1.28 | -0.01 | -0.80% | 1 | 2,575 | 27.09% |
| XOM250620P00085000 | 2024-04-30 12:49PM EDT | 85.00 | 1.68 | 1.72 | 1.80 | +0.13 | +8.39% | 5 | 1,707 | 26.10% |
| XOM250620P00090000 | 2024-04-26 10:35AM EDT | 90.00 | 2.43 | 2.42 | 2.49 | 0.00 | - | 2 | 868 | 25.17% |
| XOM250620P00095000 | 2024-04-29 3:02PM EDT | 95.00 | 2.87 | 3.25 | 3.35 | 0.00 | - | 175 | 1,096 | 24.19% |
| XOM250620P00100000 | 2024-05-01 11:31AM EDT | 100.00 | 4.40 | 4.35 | 4.50 | +0.15 | +3.53% | 51 | 3,484 | 23.40% |
| XOM250620P00105000 | 2024-04-29 10:10AM EDT | 105.00 | 5.05 | 4.95 | 5.90 | 0.00 | - | 4 | 7,213 | 22.56% |
| XOM250620P00110000 | 2024-05-01 12:14PM EDT | 110.00 | 7.40 | 7.50 | 7.60 | +0.78 | +11.78% | 5 | 1,468 | 21.71% |
| XOM250620P00115000 | 2024-05-01 10:13AM EDT | 115.00 | 9.10 | 9.50 | 9.70 | +0.85 | +10.30% | 5 | 2,427 | 21.00% |
| XOM250620P00120000 | 2024-05-01 12:29PM EDT | 120.00 | 12.00 | 11.90 | 12.10 | +1.40 | +13.21% | 2 | 2,200 | 20.16% |
| XOM250620P00125000 | 2024-04-24 3:24PM EDT | 125.00 | 12.48 | 13.15 | 14.90 | 0.00 | - | 854 | 5,825 | 19.37% |
| XOM250620P00130000 | 2024-04-25 11:45AM EDT | 130.00 | 15.80 | 17.85 | 18.15 | 0.00 | - | 21 | 259 | 18.71% |
| XOM250620P00135000 | 2024-04-22 3:20PM EDT | 135.00 | 18.80 | 20.15 | 21.90 | 0.00 | - | 33 | 33 | 18.42% |
| XOM250620P00140000 | 2024-04-22 3:33PM EDT | 140.00 | 22.45 | 25.20 | 25.95 | 0.00 | - | 13 | 29 | 18.14% |
| XOM250620P00145000 | 2023-11-28 11:11AM EDT | 145.00 | 40.80 | 44.15 | 46.80 | 0.00 | - | 1 | 0 | 52.78% |
| XOM250620P00150000 | 2024-04-12 9:42AM EDT | 150.00 | 28.15 | 32.15 | 36.95 | 0.00 | - | 34 | 30 | 25.10% |
| XOM250620P00155000 | 2023-05-10 10:27AM EDT | 155.00 | 48.35 | 45.20 | 48.25 | 0.00 | - | - | 1 | 42.36% |
| XOM250620P00160000 | 2023-05-11 3:50PM EDT | 160.00 | 55.58 | 51.25 | 54.75 | 0.00 | - | 4 | 0 | 47.72% |
| XOM250620P00165000 | 2024-04-12 1:03PM EDT | 165.00 | 44.00 | 47.00 | 51.50 | 0.00 | - | 3 | 3 | 29.08% |
| XOM250620P00170000 | 2024-03-13 1:17PM EDT | 170.00 | 59.52 | 47.75 | 52.50 | 0.00 | - | 2 | 0 | 0.00% |
| XOM250620P00175000 | 2024-04-05 3:34PM EDT | 175.00 | 53.40 | 57.05 | 61.50 | 0.00 | - | 2 | 2 | 32.16% |
