Deutsche Märkte öffnen in 7 Stunden 58 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.927,85 -2.540,21 (-4,50%) CMC Crypto 200
1.272,18 -66,89 (-5,00%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218C00050000 | 2024-05-01 1:48PM EDT | 50.00 | 66.25 | 63.55 | 68.45 | -2.63 | -3.82% | 35 | 91 | 41.07% |
| XOM261218C00055000 | 2024-02-13 2:23PM EDT | 55.00 | 47.77 | 54.50 | 59.50 | 0.00 | - | 1 | 3 | 0.00% |
| XOM261218C00060000 | 2024-04-29 11:47AM EDT | 60.00 | 59.95 | 54.00 | 58.50 | 0.00 | - | 1 | 24 | 33.65% |
| XOM261218C00065000 | 2024-04-01 1:33PM EDT | 65.00 | 52.50 | 50.60 | 55.00 | 0.00 | - | 58 | 41 | 35.31% |
| XOM261218C00070000 | 2024-04-30 2:52PM EDT | 70.00 | 50.09 | 45.65 | 49.95 | 0.00 | - | 11 | 77 | 31.67% |
| XOM261218C00075000 | 2024-04-12 10:24AM EDT | 75.00 | 50.61 | 41.55 | 46.00 | 0.00 | - | 2 | 31 | 31.11% |
| XOM261218C00080000 | 2024-05-01 3:43PM EDT | 80.00 | 40.00 | 38.10 | 41.60 | -2.46 | -5.79% | 26 | 226 | 29.21% |
| XOM261218C00085000 | 2024-04-30 11:02AM EDT | 85.00 | 39.73 | 34.90 | 38.10 | 0.00 | - | 1 | 334 | 29.06% |
| XOM261218C00090000 | 2024-04-26 3:36PM EDT | 90.00 | 35.43 | 31.55 | 34.55 | 0.00 | - | 47 | 172 | 28.44% |
| XOM261218C00095000 | 2024-04-26 11:41AM EDT | 95.00 | 31.10 | 29.05 | 31.55 | 0.00 | - | 1 | 118 | 28.47% |
| XOM261218C00100000 | 2024-04-30 3:22PM EDT | 100.00 | 29.25 | 25.85 | 28.85 | 0.00 | - | 3 | 361 | 28.60% |
| XOM261218C00105000 | 2024-04-29 12:13PM EDT | 105.00 | 27.18 | 22.10 | 26.25 | 0.00 | - | 5 | 181 | 28.56% |
| XOM261218C00110000 | 2024-04-30 1:20PM EDT | 110.00 | 23.75 | 20.95 | 23.70 | 0.00 | - | 1 | 627 | 28.30% |
| XOM261218C00115000 | 2024-05-01 12:09PM EDT | 115.00 | 19.55 | 17.65 | 21.50 | -1.87 | -8.73% | 10 | 308 | 28.27% |
| XOM261218C00120000 | 2024-04-30 11:28AM EDT | 120.00 | 19.20 | 15.65 | 19.10 | 0.00 | - | 1 | 447 | 27.73% |
| XOM261218C00125000 | 2024-05-01 10:20AM EDT | 125.00 | 16.00 | 14.40 | 16.65 | -2.05 | -11.36% | 5 | 359 | 26.89% |
| XOM261218C00130000 | 2024-05-01 11:27AM EDT | 130.00 | 13.70 | 11.10 | 15.40 | -0.80 | -5.52% | 170 | 346 | 27.44% |
| XOM261218C00135000 | 2024-04-29 1:47PM EDT | 135.00 | 13.20 | 10.55 | 13.30 | 0.00 | - | 2 | 187 | 26.65% |
| XOM261218C00140000 | 2024-04-30 11:04AM EDT | 140.00 | 11.80 | 7.95 | 10.85 | 0.00 | - | 1 | 144 | 25.15% |
| XOM261218C00145000 | 2024-04-26 3:32PM EDT | 145.00 | 10.00 | 7.30 | 10.45 | 0.00 | - | 2 | 139 | 26.27% |
| XOM261218C00150000 | 2024-04-26 3:03PM EDT | 150.00 | 8.80 | 6.10 | 9.20 | 0.00 | - | 1 | 155 | 26.05% |
| XOM261218C00155000 | 2024-04-05 11:40AM EDT | 155.00 | 8.15 | 5.00 | 7.35 | 0.00 | - | 1 | 124 | 24.74% |
| XOM261218C00160000 | 2024-04-25 2:58PM EDT | 160.00 | 7.53 | 4.65 | 6.50 | 0.00 | - | 33 | 62 | 24.73% |
| XOM261218C00165000 | 2024-04-02 9:58AM EDT | 165.00 | 5.30 | 2.86 | 5.65 | 0.00 | - | 10 | 13 | 24.56% |
| XOM261218C00170000 | 2024-05-01 10:46AM EDT | 170.00 | 4.56 | 2.49 | 5.45 | -0.49 | -9.70% | 1 | 7 | 25.36% |
| XOM261218C00175000 | 2024-04-30 12:02PM EDT | 175.00 | 4.35 | 3.60 | 5.05 | 0.00 | - | 1 | 22 | 25.73% |
| XOM261218C00180000 | 2024-04-29 3:59PM EDT | 180.00 | 4.00 | 1.38 | 4.35 | 0.00 | - | 4 | 9 | 25.45% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM261218P00050000 | 2024-04-18 10:18AM EDT | 50.00 | 0.78 | 0.00 | 2.80 | 0.00 | - | 6 | 189 | 42.88% |
| XOM261218P00055000 | 2024-04-26 11:22AM EDT | 55.00 | 0.96 | 0.00 | 1.31 | 0.00 | - | 5 | 333 | 31.68% |
| XOM261218P00060000 | 2024-04-26 2:10PM EDT | 60.00 | 1.30 | 0.90 | 2.45 | 0.00 | - | 12 | 492 | 33.63% |
| XOM261218P00065000 | 2024-04-23 3:39PM EDT | 65.00 | 1.59 | 0.32 | 2.65 | 0.00 | - | 1 | 15 | 31.01% |
| XOM261218P00070000 | 2024-04-03 12:06PM EDT | 70.00 | 2.08 | 0.12 | 3.20 | 0.00 | - | 1 | 79 | 29.59% |
| XOM261218P00075000 | 2024-04-24 2:28PM EDT | 75.00 | 2.75 | 2.33 | 3.15 | 0.00 | - | 1 | 86 | 26.35% |
| XOM261218P00080000 | 2024-04-17 10:58AM EDT | 80.00 | 3.90 | 2.35 | 4.50 | 0.00 | - | 5 | 26 | 26.80% |
| XOM261218P00085000 | 2024-04-25 9:49AM EDT | 85.00 | 4.35 | 4.65 | 5.90 | 0.00 | - | 4 | 59 | 26.74% |
| XOM261218P00090000 | 2024-04-29 1:46PM EDT | 90.00 | 5.40 | 5.00 | 7.30 | 0.00 | - | 2 | 61 | 26.26% |
| XOM261218P00095000 | 2024-04-24 3:54PM EDT | 95.00 | 6.34 | 6.40 | 8.60 | 0.00 | - | 2 | 36 | 25.29% |
| XOM261218P00100000 | 2024-04-30 9:46AM EDT | 100.00 | 7.95 | 6.50 | 10.75 | 0.00 | - | 2 | 290 | 25.42% |
| XOM261218P00105000 | 2024-04-15 9:37AM EDT | 105.00 | 9.48 | 9.25 | 11.05 | 0.00 | - | 2 | 64 | 22.46% |
| XOM261218P00110000 | 2024-04-15 12:10PM EDT | 110.00 | 11.00 | 10.15 | 14.15 | 0.00 | - | 1 | 40 | 23.38% |
| XOM261218P00115000 | 2024-04-30 12:19PM EDT | 115.00 | 12.99 | 12.15 | 14.65 | 0.00 | - | 2 | 53 | 20.38% |
| XOM261218P00120000 | 2024-04-30 2:56PM EDT | 120.00 | 15.62 | 14.60 | 18.05 | 0.00 | - | 1 | 163 | 21.05% |
| XOM261218P00125000 | 2024-04-09 11:41AM EDT | 125.00 | 17.62 | 17.00 | 20.95 | 0.00 | - | 1 | 26 | 20.72% |
| XOM261218P00130000 | 2024-04-10 9:58AM EDT | 130.00 | 19.75 | 19.70 | 24.40 | 0.00 | - | 44 | 39 | 20.84% |
| XOM261218P00140000 | 2024-02-15 3:43PM EDT | 140.00 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 24.07% |
| XOM261218P00145000 | 2024-03-01 1:48PM EDT | 145.00 | 39.95 | 29.75 | 32.65 | 0.00 | - | 1 | 37 | 16.14% |
| XOM261218P00150000 | 2024-05-01 2:23PM EDT | 150.00 | 35.78 | 33.75 | 38.10 | +4.08 | +12.87% | 4 | 44 | 18.28% |
| XOM261218P00155000 | 2024-03-28 12:21PM EDT | 155.00 | 40.14 | 37.90 | 40.70 | 0.00 | - | 40 | 40 | 14.77% |
