Deutsche Märkte geschlossen
DAX
18.158,68 -18,94 (-0,10%) Euro Stoxx 50
4.916,98 -18,99 (-0,38%) Dow Jones 30
39.064,44 -47,72 (-0,12%) Gold
2.313,40 -17,40 (-0,75%) EUR/USD
1,0686 -0,0030 (-0,28%) Bitcoin EUR
57.399,05 -528,13 (-0,91%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:37AM EDT. Markt geöffnet.
Strike:110.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240628C00110000 | 2024-06-26 10:35AM EDT | 2024-06-28 | 3.80 | 3.85 | 4.00 | -0.90 | -19.15% | 75 | 1,189 | 35.06% |
| XOM240705C00110000 | 2024-06-26 10:05AM EDT | 2024-07-05 | 4.25 | 4.20 | 4.30 | -0.55 | -11.46% | 23 | 752 | 25.34% |
| XOM240712C00110000 | 2024-06-26 9:36AM EDT | 2024-07-12 | 4.50 | 4.55 | 4.70 | -0.50 | -10.00% | 1 | 221 | 24.76% |
| XOM240719C00110000 | 2024-06-26 11:19AM EDT | 2024-07-19 | 4.95 | 4.80 | 4.95 | -0.49 | -9.01% | 246 | 5,286 | 23.44% |
| XOM240726C00110000 | 2024-06-25 10:24AM EDT | 2024-07-26 | 5.90 | 5.25 | 5.40 | +0.20 | +3.51% | 11 | 121 | 24.56% |
| XOM240802C00110000 | 2024-06-25 3:59PM EDT | 2024-08-02 | 6.21 | 5.15 | 6.15 | +0.23 | +3.85% | 7 | 416 | 27.87% |
| XOM240816C00110000 | 2024-06-26 10:59AM EDT | 2024-08-16 | 5.94 | 6.10 | 6.25 | -0.49 | -7.62% | 65 | 1,558 | 24.46% |
| PXD240920C00110000 | 2024-05-02 10:30AM EDT | 2024-09-20 | 161.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOM241018C00110000 | 2024-06-26 10:25AM EDT | 2024-10-18 | 7.90 | 7.80 | 7.95 | -0.22 | -2.71% | 3 | 984 | 23.56% |
| XOM241220C00110000 | 2024-06-25 3:55PM EDT | 2024-12-20 | 9.50 | 9.25 | 9.35 | 0.00 | - | 1 | 1,250 | 23.55% |
| XOM250117C00110000 | 2024-06-26 11:12AM EDT | 2025-01-17 | 9.90 | 9.85 | 10.00 | +0.05 | +0.51% | 4 | 5,871 | 23.88% |
| XOM250321C00110000 | 2024-06-25 12:18PM EDT | 2025-03-21 | 11.10 | 11.00 | 11.75 | 0.00 | - | 2 | 508 | 25.55% |
| XOM250620C00110000 | 2024-06-25 3:52PM EDT | 2025-06-20 | 12.80 | 12.65 | 12.80 | -0.30 | -2.29% | 1 | 2,843 | 24.49% |
| XOM251219C00110000 | 2024-06-26 9:47AM EDT | 2025-12-19 | 15.10 | 15.00 | 15.35 | -0.45 | -2.89% | 1 | 586 | 24.73% |
| XOM260116C00110000 | 2024-06-26 9:57AM EDT | 2026-01-16 | 15.74 | 15.40 | 16.50 | +0.09 | +0.58% | 1 | 1,054 | 26.21% |
| XOM261218C00110000 | 2024-06-21 10:41AM EDT | 2026-12-18 | 18.15 | 16.70 | 19.60 | 0.00 | - | 10 | 609 | 25.28% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240628P00110000 | 2024-06-26 11:19AM EDT | 2024-06-28 | 0.07 | 0.06 | 0.07 | -0.02 | -20.00% | 201 | 2,271 | 24.32% |
| XOM240705P00110000 | 2024-06-26 11:01AM EDT | 2024-07-05 | 0.27 | 0.24 | 0.28 | +0.02 | +8.00% | 85 | 618 | 19.43% |
| XOM240712P00110000 | 2024-06-26 10:46AM EDT | 2024-07-12 | 0.63 | 0.48 | 0.53 | +0.16 | +34.04% | 37 | 180 | 18.87% |
| XOM240719P00110000 | 2024-06-26 11:17AM EDT | 2024-07-19 | 0.75 | 0.72 | 0.76 | +0.11 | +17.19% | 106 | 19,812 | 18.57% |
| XOM240726P00110000 | 2024-06-26 11:11AM EDT | 2024-07-26 | 1.01 | 0.95 | 1.05 | +0.15 | +17.44% | 4 | 255 | 19.09% |
| XOM240802P00110000 | 2024-06-25 3:01PM EDT | 2024-08-02 | 1.20 | 1.11 | 1.33 | -0.06 | -4.76% | 36 | 83 | 19.52% |
| XOM240816P00110000 | 2024-06-26 11:01AM EDT | 2024-08-16 | 1.99 | 1.88 | 1.94 | +0.25 | +14.37% | 1,244 | 4,472 | 20.74% |
| XOM240920P00110000 | 2024-06-26 11:12AM EDT | 2024-09-20 | 2.70 | 2.61 | 2.64 | +0.33 | +13.92% | 106 | 4,304 | 19.51% |
| XOM241018P00110000 | 2024-06-26 10:35AM EDT | 2024-10-18 | 3.25 | 3.10 | 3.20 | +0.39 | +13.64% | 16 | 3,336 | 19.33% |
| XOM241220P00110000 | 2024-06-26 11:20AM EDT | 2024-12-20 | 4.50 | 4.45 | 4.55 | +0.15 | +3.45% | 50 | 1,523 | 20.04% |
| XOM250117P00110000 | 2024-06-26 11:19AM EDT | 2025-01-17 | 4.85 | 4.85 | 4.90 | +0.12 | +2.54% | 12 | 11,457 | 19.71% |
| XOM250321P00110000 | 2024-06-25 11:32AM EDT | 2025-03-21 | 5.80 | 5.80 | 5.95 | 0.00 | - | 4 | 1,391 | 20.06% |
| XOM250620P00110000 | 2024-06-24 11:01AM EDT | 2025-06-20 | 7.40 | 6.90 | 7.15 | 0.00 | - | 8 | 1,886 | 20.11% |
| XOM251219P00110000 | 2024-06-24 9:56AM EDT | 2025-12-19 | 9.53 | 8.90 | 9.20 | 0.00 | - | 2 | 393 | 20.23% |
| XOM260116P00110000 | 2024-06-25 12:26PM EDT | 2026-01-16 | 9.35 | 9.15 | 9.45 | +0.10 | +1.08% | 208 | 1,414 | 20.18% |
| XOM261218P00110000 | 2024-06-14 10:31AM EDT | 2026-12-18 | 14.40 | 10.10 | 13.35 | 0.00 | - | 20 | 59 | 21.66% |
