Deutsche Märkte geschlossen

Exxon Mobil Corporation (XOM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
103,54-0,88 (-0,84%)
Börsenschluss: 04:03PM EST
103,65 +0,11 (+0,11%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOM221216C000425002022-11-30 9:31AM EST42.5068.7560.9061.250.00-55248.44%
XOM221216C000450002022-11-01 1:01PM EST45.0066.2065.8566.100.00-30732.91%
XOM221216C000475002022-11-28 9:31AM EST47.5062.7555.9056.250.00-55220.31%
XOM221216C000500002022-11-17 9:52AM EST50.0061.3653.4053.750.00-33206.25%
XOM221216C000550002022-12-02 9:51AM EST55.0056.0048.3048.650.00-34208.98%
XOM221216C000600002022-11-21 9:51AM EST60.0049.0543.3543.650.00-515182.81%
XOM221216C000650002022-11-15 2:21PM EST65.0049.2538.3538.950.00-2628158.59%
XOM221216C000700002022-11-11 3:34PM EST70.0044.2033.4033.900.00-980135.94%
XOM221216C000750002022-12-07 9:58AM EST75.0029.3528.4528.700.00-53497.66%
XOM221216C000775002022-11-11 2:31PM EST77.5036.4525.9526.500.00-6500114.06%
XOM221216C000800002022-12-09 10:26AM EST80.0024.6023.4523.75-1.45-5.57%18686.33%
XOM221216C000825002022-12-07 12:03PM EST82.5020.9520.9521.200.00-53071.88%
XOM221216C000850002022-12-02 3:58PM EST85.0024.9518.5018.700.00-110768.36%
XOM221216C000875002022-12-08 1:30PM EST87.5017.4516.0016.250.00-154562.89%
XOM221216C000900002022-12-09 3:50PM EST90.0013.5213.5013.85-2.47-15.45%346458.59%
XOM221216C000925002022-12-09 12:20PM EST92.5012.0011.1011.25+0.55+4.80%8518753.91%
XOM221216C000950002022-12-09 3:54PM EST95.008.618.708.85-3.39-28.25%16818648.24%
XOM221216C000975002022-12-09 3:45PM EST97.506.346.406.55-1.09-14.67%205,12643.60%
XOM221216C000990002022-12-09 12:38PM EST99.005.625.155.30-0.98-14.85%94542.38%
XOM221216C001000002022-12-09 3:59PM EST100.004.364.304.45-0.84-16.15%1344,79640.04%
XOM221216C001010002022-12-09 3:59PM EST101.003.653.603.70-0.70-16.09%828438.97%
XOM221216C001020002022-12-09 3:54PM EST102.002.892.933.00-0.76-20.82%17933237.74%
XOM221216C001030002022-12-09 3:59PM EST103.002.372.312.38-0.68-22.30%26663036.79%
XOM221216C001040002022-12-09 3:59PM EST104.001.801.781.85-0.71-28.29%1,0841,11036.13%
XOM221216C001050002022-12-09 3:59PM EST105.001.361.341.39-0.57-29.53%2,78927,48935.35%
XOM221216C001060002022-12-09 3:56PM EST106.000.980.961.03-0.54-35.53%9911,40835.01%
XOM221216C001070002022-12-09 3:58PM EST107.000.720.690.75-0.46-38.98%1,1032,28334.86%
XOM221216C001080002022-12-09 3:57PM EST108.000.490.480.53-0.36-42.35%5111,98334.67%
XOM221216C001090002022-12-09 3:56PM EST109.000.350.330.37-0.26-42.62%56394834.67%
XOM221216C001100002022-12-09 3:59PM EST110.000.240.230.25-0.23-48.94%1,13638,57234.57%
XOM221216C001110002022-12-09 3:54PM EST111.000.160.160.18-0.11-40.74%3731,55235.16%
XOM221216C001120002022-12-09 3:41PM EST112.000.120.120.13-0.10-45.45%1181,85335.84%
XOM221216C001130002022-12-09 3:59PM EST113.000.080.080.10-0.09-52.94%1062,29537.01%
XOM221216C001140002022-12-09 3:57PM EST114.000.070.050.07-0.05-41.67%1271,73337.50%
XOM221216C001150002022-12-09 3:59PM EST115.000.050.050.06-0.04-44.44%64721,94339.26%
XOM221216C001160002022-12-09 3:56PM EST116.000.050.040.05-0.01-16.67%132,69140.63%
XOM221216C001170002022-12-09 3:59PM EST117.000.030.030.04-0.03-50.00%301,10341.80%
XOM221216C001180002022-12-09 11:14AM EST118.000.040.020.04-0.01-20.00%1329944.14%
XOM221216C001190002022-12-09 1:37PM EST119.000.030.020.03-0.02-40.00%3047144.92%
XOM221216C001200002022-12-09 3:58PM EST120.000.020.020.03-0.01-33.33%17320,00147.27%
XOM221216C001210002022-12-09 3:13PM EST121.000.020.010.02-0.03-60.00%335746.88%
XOM221216C001220002022-12-08 9:46AM EST122.000.020.010.02-0.01-33.33%565949.22%
XOM221216C001230002022-12-08 9:46AM EST123.000.030.000.020.00-337551.17%
XOM221216C001240002022-12-08 11:30AM EST124.000.020.000.020.00-710753.13%
XOM221216C001250002022-12-09 12:54PM EST125.000.020.000.010.00-66,50951.56%
XOM221216C001260002022-12-08 11:55AM EST126.000.010.000.050.00-51658.98%
XOM221216C001300002022-12-08 11:03AM EST130.000.010.000.010.00-1012,33556.25%
XOM221216C001350002022-12-05 3:48PM EST135.000.010.000.020.00-277369.53%
XOM221216C001400002022-12-02 3:40PM EST140.000.010.000.020.00-521,66278.13%
XOM221216C001450002022-11-28 12:11PM EST145.000.020.000.020.00-2070985.94%
XOM221216C001500002022-11-29 10:51AM EST150.000.010.000.010.00-1001,77287.50%
XOM221216C001550002022-11-21 12:22PM EST155.000.010.000.020.00--20100.00%
XOM221216C001600002022-11-30 11:21AM EST160.000.010.000.020.00-10362107.81%
XOM221216C001650002022-11-14 9:56AM EST165.000.010.000.020.00-12115.63%
XOM221216C001700002022-11-10 9:43AM EST170.000.020.000.020.00--22121.88%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOM221216P000425002022-12-08 9:32AM EST42.500.380.000.020.00-2846218.75%
XOM221216P000450002022-10-18 12:37PM EST45.000.040.000.020.00-1442206.25%
XOM221216P000475002022-09-29 9:07AM EST47.500.200.000.050.00-2254212.50%
XOM221216P000500002022-11-25 10:44AM EST50.000.010.000.050.00-1624198.44%
XOM221216P000550002022-11-23 9:49AM EST55.000.010.000.050.00-25848175.00%
XOM221216P000600002022-12-07 12:45PM EST60.000.010.000.010.00-51,187131.25%
XOM221216P000650002022-12-05 12:34PM EST65.000.010.000.040.00-18,093128.13%
XOM221216P000700002022-12-07 3:22PM EST70.000.010.000.050.00-106,568112.50%
XOM221216P000750002022-12-09 3:59PM EST75.000.020.000.02+0.01+100.00%225,78185.94%
XOM221216P000775002022-12-09 3:09PM EST77.500.020.000.020.00-23,20076.56%
XOM221216P000800002022-12-09 3:23PM EST80.000.020.010.02-0.01-33.33%325,43772.66%
XOM221216P000825002022-12-09 2:32PM EST82.500.020.000.02-0.02-50.00%221,47262.50%
XOM221216P000850002022-12-09 3:59PM EST85.000.020.010.03-0.01-33.33%3625,01459.38%
XOM221216P000875002022-12-09 3:57PM EST87.500.040.030.04-0.01-20.00%1042,53655.08%
XOM221216P000900002022-12-09 3:57PM EST90.000.050.050.07-0.01-16.67%784,97450.98%
XOM221216P000925002022-12-09 3:57PM EST92.500.100.090.11-0.01-9.09%2373,74147.27%
XOM221216P000950002022-12-09 3:59PM EST95.000.190.180.21-0.03-13.64%6756,43743.75%
XOM221216P000975002022-12-09 3:51PM EST97.500.420.390.43-0.01-2.33%1945,12741.16%
XOM221216P000990002022-12-09 3:59PM EST99.000.620.580.62-0.01-1.59%5011,00038.92%
XOM221216P001000002022-12-09 3:59PM EST100.000.830.780.84+0.05+6.41%2,00714,95838.53%
XOM221216P001010002022-12-09 3:59PM EST101.001.061.021.11+0.04+3.92%1,72216,35737.99%
XOM221216P001020002022-12-09 3:59PM EST102.001.381.331.41+0.03+2.22%1,4807,55636.82%
XOM221216P001030002022-12-09 3:59PM EST103.001.781.731.81+0.03+1.71%1,2121,24436.28%
XOM221216P001040002022-12-09 3:59PM EST104.002.272.182.28+0.25+12.38%1,2761,95535.62%
XOM221216P001050002022-12-09 3:57PM EST105.002.812.732.82+0.28+11.07%1,58519,05334.82%
XOM221216P001060002022-12-09 3:47PM EST106.003.473.353.50+0.07+2.06%2882,44835.21%
XOM221216P001070002022-12-09 3:46PM EST107.004.204.054.20+0.29+7.42%711,73434.67%
XOM221216P001080002022-12-09 3:41PM EST108.004.954.855.00+0.53+11.99%401,56534.91%
XOM221216P001090002022-12-09 3:48PM EST109.005.805.705.85+0.18+3.20%1281,76135.25%
XOM221216P001100002022-12-09 3:59PM EST110.006.706.556.75+0.67+11.11%11023,36836.04%
XOM221216P001110002022-12-09 3:41PM EST111.007.657.507.70+0.75+10.87%445,12837.79%
XOM221216P001120002022-12-09 3:31PM EST112.008.408.458.65+0.44+5.53%3266339.06%
XOM221216P001130002022-12-09 11:54AM EST113.008.159.409.65-0.07-0.85%23,39142.38%
XOM221216P001140002022-12-09 3:45PM EST114.0010.7010.4010.60+2.57+31.61%1641242.77%
XOM221216P001150002022-12-09 3:12PM EST115.0011.1711.4011.60+1.22+12.26%1811,78645.70%
XOM221216P001160002022-12-05 11:00AM EST116.007.6012.4012.600.00-15048.73%
XOM221216P001170002022-12-08 11:35AM EST117.0012.5513.3013.600.00-26251.56%
XOM221216P001180002022-12-05 2:32PM EST118.0011.6014.3514.650.00-10857.81%
XOM221216P001190002022-12-02 9:37AM EST119.007.8015.4015.600.00-1657.23%
XOM221216P001200002022-12-09 3:57PM EST120.0016.6016.4016.60+1.70+11.41%2662,29459.96%
XOM221216P001210002022-12-06 12:32PM EST121.0016.4517.3517.650.00-6051.56%
XOM221216P001220002022-11-30 9:47AM EST122.0010.9518.3518.600.00--2365.33%
XOM221216P001230002022-11-30 3:57PM EST123.0011.9019.3019.600.00--467.97%
XOM221216P001240002022-11-29 2:08PM EST124.0013.1520.3520.600.00--651.56%
XOM221216P001250002022-12-09 3:09PM EST125.0021.2021.4021.60-0.13-0.61%564760.55%
XOM221216P001300002022-12-01 9:34AM EST130.0018.6026.1526.700.00-8493.65%
XOM221216P001350002022-11-29 2:28PM EST135.0024.6531.2031.600.00-41596.68%
XOM221216P001400002022-11-18 9:35AM EST140.0029.7536.1536.700.00-31117.19%
XOM221216P001450002022-11-30 3:50PM EST145.0033.5041.2541.800.00-16105.47%
XOM221216P001550002022-11-18 9:35AM EST155.0044.6551.1551.700.00-50148.24%
XOM221216P001650002022-12-08 10:34AM EST165.0059.6061.3061.650.00-50118.75%
XOM221216P001700002022-11-29 9:39AM EST170.0058.8066.3066.650.00-30126.56%