Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.929,45 +113,53 (+0,30%) Gold
2.312,00 +9,10 (+0,40%) EUR/USD
1,0685 +0,0013 (+0,12%) Bitcoin EUR
53.620,57 -3.770,86 (-6,57%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:04AM EDT. Markt geöffnet.
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM251219C00050000 | 2024-04-19 12:08PM EDT | 50.00 | 70.23 | 64.50 | 69.50 | 0.00 | - | 29 | 5 | 53.88% |
| XOM251219C00055000 | 2024-04-01 1:35PM EDT | 55.00 | 62.03 | 59.55 | 64.45 | 0.00 | - | 322 | 3 | 48.44% |
| XOM251219C00060000 | 2024-04-12 1:21PM EDT | 60.00 | 61.00 | 55.00 | 59.50 | 0.00 | - | 1 | 12 | 43.99% |
| XOM251219C00065000 | 2024-04-01 11:46AM EDT | 65.00 | 52.33 | 50.45 | 54.90 | 0.00 | - | 161 | 153 | 41.43% |
| XOM251219C00070000 | 2024-04-05 11:51AM EDT | 70.00 | 52.20 | 46.05 | 50.40 | 0.00 | - | 6 | 474 | 39.21% |
| XOM251219C00075000 | 2024-04-05 12:29PM EDT | 75.00 | 48.50 | 43.15 | 44.75 | 0.00 | - | 1 | 341 | 32.85% |
| XOM251219C00080000 | 2024-04-29 12:18PM EDT | 80.00 | 42.07 | 37.25 | 39.90 | 0.00 | - | 3 | 61 | 29.74% |
| XOM251219C00085000 | 2024-04-03 9:47AM EDT | 85.00 | 37.76 | 34.80 | 35.75 | 0.00 | - | 1 | 354 | 28.82% |
| XOM251219C00090000 | 2024-04-30 1:48PM EDT | 90.00 | 34.58 | 30.60 | 31.95 | 0.00 | - | 2 | 200 | 28.38% |
| XOM251219C00095000 | 2024-04-26 1:23PM EDT | 95.00 | 29.12 | 26.80 | 28.75 | 0.00 | - | 4 | 164 | 28.80% |
| XOM251219C00100000 | 2024-04-19 11:08AM EDT | 100.00 | 27.90 | 24.50 | 25.80 | 0.00 | - | 2 | 706 | 29.11% |
| XOM251219C00105000 | 2024-04-29 10:39AM EDT | 105.00 | 23.60 | 21.40 | 22.70 | 0.00 | - | 7 | 2,479 | 28.60% |
| XOM251219C00110000 | 2024-04-24 12:50PM EDT | 110.00 | 21.54 | 17.90 | 18.80 | 0.00 | - | 4 | 566 | 26.26% |
| XOM251219C00115000 | 2024-04-26 10:37AM EDT | 115.00 | 16.05 | 15.05 | 16.65 | 0.00 | - | 2 | 652 | 26.67% |
| XOM251219C00120000 | 2024-04-29 12:41PM EDT | 120.00 | 15.16 | 13.10 | 13.75 | 0.00 | - | 11 | 5,527 | 25.38% |
| XOM251219C00125000 | 2024-04-26 12:22PM EDT | 125.00 | 12.25 | 11.35 | 11.60 | 0.00 | - | 3 | 582 | 24.95% |
| XOM251219C00130000 | 2024-04-29 3:33PM EDT | 130.00 | 10.77 | 9.45 | 9.70 | 0.00 | - | 4 | 330 | 24.55% |
| XOM251219C00135000 | 2024-04-15 10:05AM EDT | 135.00 | 10.47 | 7.90 | 8.10 | 0.00 | - | 1 | 288 | 24.27% |
| XOM251219C00140000 | 2024-04-26 1:51PM EDT | 140.00 | 7.23 | 6.55 | 6.70 | 0.00 | - | 26 | 207 | 23.98% |
| XOM251219C00145000 | 2024-04-26 11:03AM EDT | 145.00 | 5.50 | 5.35 | 5.55 | 0.00 | - | 1 | 116 | 23.81% |
| XOM251219C00150000 | 2024-04-26 9:38AM EDT | 150.00 | 4.69 | 4.40 | 4.55 | 0.00 | - | 44 | 425 | 23.60% |
| XOM251219C00155000 | 2024-04-05 3:12PM EDT | 155.00 | 4.95 | 3.60 | 3.75 | 0.00 | - | 1 | 14 | 23.49% |
| XOM251219C00160000 | 2024-02-20 12:53PM EDT | 160.00 | 1.40 | 1.98 | 2.60 | 0.00 | - | 3 | 45 | 22.16% |
| XOM251219C00165000 | 2024-04-05 11:42AM EDT | 165.00 | 3.40 | 2.40 | 2.55 | 0.00 | - | 1 | 32 | 23.40% |
| XOM251219C00170000 | 2024-04-17 11:45AM EDT | 170.00 | 2.68 | 1.93 | 2.05 | 0.00 | - | 10 | 127 | 23.21% |
| XOM251219C00175000 | 2024-04-29 11:01AM EDT | 175.00 | 1.90 | 1.58 | 1.68 | 0.00 | - | 6 | 126 | 23.18% |
| XOM251219C00180000 | 2024-04-26 11:02AM EDT | 180.00 | 1.35 | 1.27 | 1.37 | 0.00 | - | 5 | 22 | 23.14% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM251219P00050000 | 2024-03-18 12:18PM EDT | 50.00 | 0.35 | 0.23 | 0.35 | 0.00 | - | 9 | 44 | 34.57% |
| XOM251219P00055000 | 2024-04-24 12:01PM EDT | 55.00 | 0.37 | 0.34 | 0.45 | 0.00 | - | 2 | 1,477 | 32.45% |
| XOM251219P00060000 | 2024-04-01 11:16AM EDT | 60.00 | 0.59 | 0.51 | 0.63 | 0.00 | - | 1 | 92 | 31.01% |
| XOM251219P00065000 | 2024-04-08 11:58AM EDT | 65.00 | 0.75 | 0.74 | 0.87 | 0.00 | - | 2 | 196 | 29.71% |
| XOM251219P00070000 | 2024-04-02 9:55AM EDT | 70.00 | 1.06 | 1.07 | 1.19 | 0.00 | - | 2 | 1,731 | 28.54% |
| XOM251219P00075000 | 2024-04-18 10:17AM EDT | 75.00 | 1.67 | 1.49 | 1.61 | 0.00 | - | 2 | 1,914 | 27.47% |
| XOM251219P00080000 | 2024-04-30 9:47AM EDT | 80.00 | 2.05 | 2.03 | 2.18 | +0.14 | +7.33% | 1 | 372 | 26.59% |
| XOM251219P00085000 | 2024-04-29 10:05AM EDT | 85.00 | 2.58 | 2.72 | 2.85 | 0.00 | - | 5 | 316 | 25.60% |
| XOM251219P00090000 | 2024-04-30 12:19PM EDT | 90.00 | 3.37 | 3.60 | 3.75 | 0.00 | - | 2 | 1,236 | 24.85% |
| XOM251219P00095000 | 2024-05-01 10:36AM EDT | 95.00 | 4.78 | 4.65 | 4.85 | -0.02 | -0.42% | 7 | 601 | 24.12% |
| XOM251219P00100000 | 2024-05-01 10:36AM EDT | 100.00 | 6.03 | 5.90 | 6.10 | +0.53 | +9.64% | 7 | 1,922 | 23.25% |
| XOM251219P00105000 | 2024-04-29 11:59AM EDT | 105.00 | 6.77 | 7.45 | 7.65 | 0.00 | - | 23 | 776 | 22.53% |
| XOM251219P00110000 | 2024-04-25 11:12AM EDT | 110.00 | 8.55 | 9.20 | 9.40 | 0.00 | - | 8 | 160 | 21.71% |
| XOM251219P00115000 | 2024-05-01 10:03AM EDT | 115.00 | 11.00 | 11.25 | 11.50 | +0.70 | +6.80% | 10 | 106 | 21.02% |
| XOM251219P00120000 | 2024-04-29 10:14AM EDT | 120.00 | 12.45 | 13.60 | 13.85 | 0.00 | - | 10 | 293 | 20.25% |
| XOM251219P00125000 | 2024-04-26 12:49PM EDT | 125.00 | 15.80 | 16.25 | 16.55 | 0.00 | - | 74 | 1,903 | 19.56% |
| XOM251219P00130000 | 2024-02-26 3:13PM EDT | 130.00 | 27.17 | 19.10 | 21.20 | 0.00 | - | 1 | 87 | 21.71% |
| XOM251219P00135000 | 2024-03-26 12:11PM EDT | 135.00 | 24.40 | 19.15 | 22.50 | 0.00 | - | 360 | 631 | 17.41% |
| XOM251219P00140000 | 2023-11-13 12:08PM EDT | 140.00 | 36.80 | 40.75 | 42.45 | 0.00 | - | 2 | 70 | 45.66% |
| XOM251219P00145000 | 2023-07-28 10:02AM EDT | 145.00 | 42.35 | 37.15 | 38.90 | 0.00 | - | 2 | 8 | 33.33% |
| XOM251219P00150000 | 2024-03-28 12:40PM EDT | 150.00 | 34.84 | 32.90 | 34.20 | 0.00 | - | 36 | 83 | 14.65% |
| XOM251219P00155000 | 2023-05-17 11:29AM EDT | 155.00 | 51.37 | 48.30 | 52.35 | 0.00 | - | 1 | 6 | 43.23% |
| XOM251219P00160000 | 2023-10-06 10:11AM EDT | 160.00 | 54.65 | 50.95 | 55.15 | 0.00 | - | 5 | 0 | 41.18% |
| XOM251219P00165000 | 2023-04-03 3:17PM EDT | 165.00 | 50.10 | 56.70 | 60.05 | 0.00 | - | 2 | 1 | 42.69% |
| XOM251219P00170000 | 2023-10-06 10:13AM EDT | 170.00 | 64.30 | 60.50 | 65.40 | 0.00 | - | 9 | 0 | 44.91% |
| XOM251219P00175000 | 2023-06-13 12:42PM EDT | 175.00 | 67.85 | 68.05 | 72.90 | 0.00 | - | 1 | 0 | 50.86% |
