Deutsche Märkte schließen in 6 Stunden 55 Minuten
DAX
18.063,30 -55,02 (-0,30%) Euro Stoxx 50
4.966,08 -15,01 (-0,30%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.326,60 -31,10 (-1,32%) EUR/USD
1,0703 -0,0022 (-0,20%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00085000 | 2024-04-08 2:09PM EDT | 85.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240503C00090000 | 2024-04-26 3:29PM EDT | 90.00 | 28.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240503C00095000 | 2024-04-17 12:11PM EDT | 95.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240503C00100000 | 2024-04-17 3:59PM EDT | 100.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240503C00101000 | 2024-04-18 11:20AM EDT | 101.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240503C00102000 | 2024-04-22 9:42AM EDT | 102.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240503C00104000 | 2024-04-26 10:33AM EDT | 104.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOM240503C00105000 | 2024-04-26 2:28PM EDT | 105.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XOM240503C00106000 | 2024-04-26 2:31PM EDT | 106.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240503C00107000 | 2024-04-26 11:41AM EDT | 107.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240503C00108000 | 2024-04-29 3:57PM EDT | 108.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240503C00109000 | 2024-04-29 11:21AM EDT | 109.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240503C00110000 | 2024-04-29 10:44AM EDT | 110.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240503C00111000 | 2024-04-29 3:54PM EDT | 111.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XOM240503C00112000 | 2024-04-29 1:37PM EDT | 112.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XOM240503C00113000 | 2024-04-29 11:23AM EDT | 113.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XOM240503C00114000 | 2024-04-29 11:06AM EDT | 114.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOM240503C00115000 | 2024-04-29 3:52PM EDT | 115.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| XOM240503C00116000 | 2024-04-29 2:07PM EDT | 116.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| XOM240503C00117000 | 2024-04-29 3:58PM EDT | 117.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 0.00% |
| XOM240503C00118000 | 2024-04-29 3:59PM EDT | 118.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1,917 | 0 | 0.00% |
| XOM240503C00119000 | 2024-04-29 3:59PM EDT | 119.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4,242 | 0 | 0.00% |
| XOM240503C00120000 | 2024-04-29 3:59PM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4,071 | 0 | 0.78% |
| XOM240503C00121000 | 2024-04-29 3:59PM EDT | 121.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,515 | 0 | 3.13% |
| XOM240503C00122000 | 2024-04-29 3:59PM EDT | 122.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,573 | 0 | 6.25% |
| XOM240503C00123000 | 2024-04-29 3:58PM EDT | 123.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,245 | 0 | 6.25% |
| XOM240503C00124000 | 2024-04-29 3:59PM EDT | 124.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 6.25% |
| XOM240503C00125000 | 2024-04-29 3:41PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| XOM240503C00126000 | 2024-04-29 3:55PM EDT | 126.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| XOM240503C00127000 | 2024-04-29 3:53PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| XOM240503C00128000 | 2024-04-29 1:00PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| XOM240503C00129000 | 2024-04-29 3:42PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| XOM240503C00130000 | 2024-04-29 11:58AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 25.00% |
| XOM240503C00131000 | 2024-04-26 3:45PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| XOM240503C00132000 | 2024-04-29 9:54AM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240503C00133000 | 2024-04-25 3:48PM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| XOM240503C00134000 | 2024-04-26 9:36AM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XOM240503C00135000 | 2024-04-25 3:06PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
| XOM240503C00136000 | 2024-04-25 11:22AM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240503C00137000 | 2024-04-22 9:53AM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| XOM240503C00138000 | 2024-04-22 1:53PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XOM240503C00140000 | 2024-04-22 1:37PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240503C00145000 | 2024-04-22 11:16AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOM240503C00150000 | 2024-04-29 3:43PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503P00070000 | 2024-04-26 2:43PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240503P00090000 | 2024-04-03 1:28PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOM240503P00095000 | 2024-04-26 10:40AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOM240503P00099000 | 2024-04-15 2:14PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOM240503P00100000 | 2024-04-26 1:06PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOM240503P00101000 | 2024-04-15 10:09AM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOM240503P00102000 | 2024-04-22 12:47PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XOM240503P00103000 | 2024-04-24 1:11PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240503P00104000 | 2024-04-26 3:41PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240503P00105000 | 2024-04-25 10:21AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOM240503P00106000 | 2024-04-26 3:58PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| XOM240503P00107000 | 2024-04-29 10:10AM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOM240503P00108000 | 2024-04-29 12:45PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XOM240503P00109000 | 2024-04-29 1:37PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| XOM240503P00110000 | 2024-04-29 12:17PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| XOM240503P00111000 | 2024-04-29 3:49PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| XOM240503P00112000 | 2024-04-29 3:11PM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| XOM240503P00113000 | 2024-04-29 3:58PM EDT | 113.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 12.50% |
| XOM240503P00114000 | 2024-04-29 3:51PM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,176 | 0 | 12.50% |
| XOM240503P00115000 | 2024-04-29 3:56PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,192 | 0 | 12.50% |
| XOM240503P00116000 | 2024-04-29 3:53PM EDT | 116.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,862 | 0 | 6.25% |
| XOM240503P00117000 | 2024-04-29 3:58PM EDT | 117.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,345 | 0 | 6.25% |
| XOM240503P00118000 | 2024-04-29 3:59PM EDT | 118.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3,266 | 0 | 3.13% |
| XOM240503P00119000 | 2024-04-29 3:59PM EDT | 119.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4,651 | 0 | 1.56% |
| XOM240503P00120000 | 2024-04-29 3:59PM EDT | 120.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3,422 | 0 | 0.00% |
| XOM240503P00121000 | 2024-04-29 3:58PM EDT | 121.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| XOM240503P00122000 | 2024-04-29 3:51PM EDT | 122.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 0.00% |
| XOM240503P00123000 | 2024-04-29 3:49PM EDT | 123.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| XOM240503P00124000 | 2024-04-29 3:40PM EDT | 124.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XOM240503P00125000 | 2024-04-29 9:52AM EDT | 125.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240503P00126000 | 2024-04-26 9:56AM EDT | 126.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XOM240503P00127000 | 2024-04-29 3:01PM EDT | 127.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240503P00128000 | 2024-04-26 11:13AM EDT | 128.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240503P00129000 | 2024-04-26 10:09AM EDT | 129.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240503P00130000 | 2024-04-29 3:01PM EDT | 130.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240503P00131000 | 2024-04-15 10:25AM EDT | 131.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOM240503P00133000 | 2024-04-26 10:09AM EDT | 133.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XOM240503P00134000 | 2024-04-26 10:16AM EDT | 134.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XOM240503P00135000 | 2024-04-26 11:40AM EDT | 135.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM240503P00138000 | 2024-04-26 10:16AM EDT | 138.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XOM240503P00145000 | 2024-04-04 2:20PM EDT | 145.00 | 25.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
