Deutsche Märkte schließen in 1 Stunde 5 Minute
DAX
17.821,14 -267,56 (-1,48%) Euro Stoxx 50
4.909,85 -80,03 (-1,60%) Dow Jones 30
37.817,16 -643,76 (-1,67%) Gold
2.334,60 -3,80 (-0,16%) EUR/USD
1,0719 +0,0018 (+0,17%) Bitcoin EUR
59.461,86 -1.989,52 (-3,24%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:25AM EDT. Markt geöffnet.
Strike:100.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00100000 | 2024-04-11 10:26AM EDT | 2024-04-26 | 21.28 | 19.95 | 20.55 | 0.00 | - | 17 | 17 | 173.83% |
| XOM240503C00100000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 18.90 | 20.00 | 21.20 | 0.00 | - | - | 2 | 93.90% |
| XOM240510C00100000 | 2024-04-15 12:24PM EDT | 2024-05-10 | 21.01 | 20.20 | 20.45 | 0.00 | - | - | 2 | 63.53% |
| XOM240517C00100000 | 2024-04-23 10:47AM EDT | 2024-05-17 | 20.38 | 20.25 | 20.60 | 0.00 | - | 83 | 2,070 | 55.20% |
| XOM240524C00100000 | 2024-04-08 3:58PM EDT | 2024-05-24 | 21.10 | 20.30 | 20.65 | 0.00 | - | - | 1 | 52.27% |
| XOM240621C00100000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 21.42 | 20.40 | 20.60 | 0.00 | - | 13 | 8,059 | 36.99% |
| XOM240719C00100000 | 2024-04-23 2:30PM EDT | 2024-07-19 | 21.55 | 20.70 | 21.10 | 0.00 | - | 2 | 1,953 | 34.89% |
| XOM240920C00100000 | 2024-04-25 10:02AM EDT | 2024-09-20 | 21.80 | 21.50 | 22.00 | -0.14 | -0.64% | 2 | 2,361 | 31.69% |
| XOM241018C00100000 | 2024-04-25 9:52AM EDT | 2024-10-18 | 22.25 | 22.05 | 22.40 | +0.15 | +0.68% | 4 | 76 | 30.99% |
| XOM241220C00100000 | 2024-04-25 9:35AM EDT | 2024-12-20 | 23.99 | 22.95 | 23.40 | +1.10 | +4.81% | 5 | 1,198 | 30.47% |
| XOM250117C00100000 | 2024-04-23 12:36PM EDT | 2025-01-17 | 24.00 | 23.40 | 23.60 | 0.00 | - | 3 | 4,703 | 29.53% |
| XOM250321C00100000 | 2024-04-19 12:26PM EDT | 2025-03-21 | 24.41 | 23.70 | 25.80 | 0.00 | - | 5 | 5 | 33.12% |
| XOM250620C00100000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 25.29 | 24.15 | 25.85 | 0.00 | - | 2 | 336 | 29.45% |
| XOM251219C00100000 | 2024-04-19 11:08AM EDT | 2025-12-19 | 27.90 | 27.50 | 28.05 | 0.00 | - | 2 | 706 | 29.17% |
| XOM260116C00100000 | 2024-04-22 1:39PM EDT | 2026-01-16 | 28.85 | 27.15 | 28.25 | 0.00 | - | 1 | 516 | 28.91% |
| XOM261218C00100000 | 2024-04-16 9:41AM EDT | 2026-12-18 | 30.32 | 30.05 | 31.40 | 0.00 | - | 10 | 353 | 28.32% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00100000 | 2024-04-05 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 89 | 96.88% |
| XOM240503P00100000 | 2024-04-23 12:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 89 | 47.27% |
| XOM240510P00100000 | 2024-04-22 3:36PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 265 | 40.82% |
| XOM240517P00100000 | 2024-04-24 3:40PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | 0.00 | - | 106 | 16,359 | 34.18% |
| XOM240524P00100000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 114 | 31.25% |
| XOM240531P00100000 | 2024-04-23 3:58PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.10 | 0.00 | - | 2 | 12 | 29.10% |
| XOM240621P00100000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.18 | 0.20 | 0.22 | 0.00 | - | 11 | 11,579 | 26.76% |
| XOM240719P00100000 | 2024-04-24 3:37PM EDT | 2024-07-19 | 0.31 | 0.35 | 0.37 | 0.00 | - | 287 | 2,190 | 24.51% |
| XOM240920P00100000 | 2024-04-25 9:33AM EDT | 2024-09-20 | 0.86 | 0.94 | 0.97 | -0.01 | -1.15% | 2 | 4,696 | 23.87% |
| XOM241018P00100000 | 2024-04-24 12:33PM EDT | 2024-10-18 | 1.13 | 1.17 | 1.21 | 0.00 | - | 3 | 1,551 | 23.41% |
| XOM241220P00100000 | 2024-04-24 11:14AM EDT | 2024-12-20 | 1.92 | 1.94 | 2.02 | 0.00 | - | 1 | 1,467 | 23.94% |
| XOM250117P00100000 | 2024-04-24 1:59PM EDT | 2025-01-17 | 2.10 | 2.25 | 2.32 | 0.00 | - | 30 | 13,146 | 23.87% |
| XOM250321P00100000 | 2024-04-24 12:04PM EDT | 2025-03-21 | 2.88 | 2.98 | 3.10 | 0.00 | - | 7 | 95 | 24.15% |
| XOM250620P00100000 | 2024-04-25 9:59AM EDT | 2025-06-20 | 3.90 | 3.85 | 3.95 | +0.10 | +2.63% | 5 | 3,489 | 23.79% |
| XOM251219P00100000 | 2024-04-25 9:32AM EDT | 2025-12-19 | 5.25 | 5.45 | 5.65 | -0.15 | -2.78% | 3 | 1,917 | 23.65% |
| XOM260116P00100000 | 2024-04-25 9:32AM EDT | 2026-01-16 | 5.50 | 5.60 | 5.80 | -0.05 | -0.90% | 1 | 2,417 | 23.44% |
| XOM261218P00100000 | 2024-04-22 11:55AM EDT | 2026-12-18 | 8.05 | 7.60 | 8.20 | 0.00 | - | 10 | 290 | 22.89% |
