Deutsche Märkte öffnen in 8 Stunden 41 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.545,60 -183,03 (-0,28%) CMC Crypto 200
1.442,36 -4,31 (-0,30%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:115.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240614C00115000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 0.36 | 0.34 | 0.38 | -0.08 | -18.18% | 2,302 | 3,247 | 20.26% |
| XOM240621C00115000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 0.79 | 0.79 | 0.83 | -0.04 | -4.82% | 2,149 | 17,219 | 19.53% |
| XOM240628C00115000 | 2024-06-10 3:50PM EDT | 2024-06-28 | 1.15 | 1.10 | 1.34 | -0.15 | -11.54% | 170 | 549 | 20.87% |
| XOM240705C00115000 | 2024-06-10 3:45PM EDT | 2024-07-05 | 1.50 | 1.49 | 1.66 | -0.04 | -2.60% | 39 | 476 | 20.62% |
| XOM240712C00115000 | 2024-06-10 3:45PM EDT | 2024-07-12 | 1.81 | 1.72 | 2.23 | -0.37 | -16.97% | 18 | 208 | 22.63% |
| XOM240719C00115000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 2.21 | 2.21 | 2.36 | +0.01 | +0.45% | 642 | 17,006 | 21.45% |
| XOM240726C00115000 | 2024-06-10 3:46PM EDT | 2024-07-26 | 2.60 | 2.40 | 2.87 | +0.06 | +2.36% | 108 | 65 | 22.99% |
| XOM240816C00115000 | 2024-06-10 3:54PM EDT | 2024-08-16 | 3.35 | 3.35 | 3.50 | 0.00 | - | 138 | 1,819 | 22.38% |
| XOM240920C00115000 | 2024-06-10 3:49PM EDT | 2024-09-20 | 4.20 | 4.20 | 4.35 | -0.04 | -0.94% | 269 | 4,489 | 21.75% |
| XOM241018C00115000 | 2024-06-10 3:52PM EDT | 2024-10-18 | 5.05 | 5.05 | 5.20 | -0.25 | -4.72% | 130 | 1,923 | 22.44% |
| XOM241220C00115000 | 2024-06-10 11:45AM EDT | 2024-12-20 | 7.30 | 6.60 | 6.95 | +0.55 | +8.15% | 28 | 0 | 23.76% |
| XOM250117C00115000 | 2024-06-10 12:23PM EDT | 2025-01-17 | 7.60 | 7.25 | 7.45 | +0.35 | +4.83% | 125 | 8,947 | 23.63% |
| XOM250321C00115000 | 2024-06-10 3:55PM EDT | 2025-03-21 | 8.35 | 8.30 | 9.15 | 0.00 | - | 31 | 548 | 25.12% |
| XOM250620C00115000 | 2024-06-10 1:56PM EDT | 2025-06-20 | 10.40 | 8.50 | 11.85 | -0.20 | -1.89% | 333 | 3,441 | 27.77% |
| XOM251219C00115000 | 2024-06-10 10:40AM EDT | 2025-12-19 | 13.21 | 12.50 | 13.05 | +0.67 | +5.34% | 2 | 722 | 24.95% |
| XOM260116C00115000 | 2024-06-10 10:35AM EDT | 2026-01-16 | 13.55 | 11.90 | 13.50 | +1.10 | +8.84% | 8 | 0 | 25.14% |
| XOM261218C00115000 | 2024-06-10 11:51AM EDT | 2026-12-18 | 17.00 | 15.65 | 17.50 | -0.50 | -2.86% | 4 | 364 | 25.67% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240614P00115000 | 2024-06-10 2:31PM EDT | 2024-06-14 | 2.02 | 2.16 | 2.33 | -0.54 | -21.09% | 231 | 1,804 | 21.00% |
| XOM240621P00115000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 2.60 | 2.50 | 2.58 | -0.31 | -10.65% | 418 | 19,349 | 17.19% |
| XOM240628P00115000 | 2024-06-10 1:17PM EDT | 2024-06-28 | 2.79 | 2.78 | 2.97 | -0.08 | -2.79% | 6 | 0 | 17.87% |
| XOM240705P00115000 | 2024-06-10 12:00PM EDT | 2024-07-05 | 2.98 | 3.00 | 3.15 | +0.08 | +2.76% | 38 | 51 | 16.87% |
| XOM240712P00115000 | 2024-06-10 11:32AM EDT | 2024-07-12 | 2.88 | 2.85 | 3.75 | -0.52 | -15.29% | 2 | 2 | 19.61% |
| XOM240719P00115000 | 2024-06-10 3:46PM EDT | 2024-07-19 | 3.70 | 3.45 | 3.60 | +0.03 | +0.82% | 253 | 9,172 | 16.77% |
| XOM240816P00115000 | 2024-06-10 3:45PM EDT | 2024-08-16 | 4.85 | 4.70 | 4.85 | -0.10 | -2.02% | 32 | 2,205 | 19.43% |
| XOM240920P00115000 | 2024-06-10 1:25PM EDT | 2024-09-20 | 5.40 | 5.40 | 5.55 | 0.00 | - | 27 | 8,764 | 18.74% |
| XOM241018P00115000 | 2024-06-10 1:11PM EDT | 2024-10-18 | 6.05 | 5.90 | 6.05 | -0.06 | -0.98% | 41 | 0 | 18.48% |
| XOM241220P00115000 | 2024-06-10 3:56PM EDT | 2024-12-20 | 7.50 | 7.05 | 7.40 | +0.50 | +7.14% | 8 | 0 | 19.31% |
| PXD250117P00115000 | 2024-04-10 3:58PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| XOM250321P00115000 | 2024-06-10 10:23AM EDT | 2025-03-21 | 8.45 | 7.70 | 9.05 | -0.99 | -10.49% | 1 | 1,724 | 20.07% |
| XOM250620P00115000 | 2024-06-07 9:42AM EDT | 2025-06-20 | 9.75 | 8.45 | 10.05 | 0.00 | - | 1 | 2,614 | 19.66% |
| XOM251219P00115000 | 2024-06-04 3:16PM EDT | 2025-12-19 | 12.40 | 11.60 | 13.15 | 0.00 | - | 102 | 418 | 21.71% |
| XOM260116P00115000 | 2024-06-10 12:32PM EDT | 2026-01-16 | 11.75 | 10.90 | 12.15 | -0.80 | -6.37% | 9 | 0 | 19.43% |
| XOM261218P00115000 | 2024-06-10 2:21PM EDT | 2026-12-18 | 14.60 | 13.15 | 15.00 | -0.10 | -0.68% | 5 | 95 | 19.49% |
