Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.957,55 +2.242,91 (+3,89%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:120.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00120000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.80 | 1.73 | 1.78 | +0.55 | +44.00% | 2,027 | 5,575 | 27.76% |
| XOM240503C00120000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 2.43 | 2.35 | 3.00 | +0.63 | +35.00% | 532 | 944 | 32.64% |
| XOM240510C00120000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 2.84 | 2.78 | 2.96 | +0.81 | +39.90% | 387 | 411 | 26.32% |
| XOM240517C00120000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 3.10 | 3.05 | 3.20 | +0.61 | +24.50% | 2,730 | 27,270 | 24.60% |
| XOM240524C00120000 | 2024-04-19 3:16PM EDT | 2024-05-24 | 3.38 | 3.30 | 3.65 | +0.95 | +39.09% | 255 | 178 | 25.04% |
| XOM240531C00120000 | 2024-04-19 3:03PM EDT | 2024-05-31 | 3.62 | 2.50 | 4.00 | +0.89 | +32.60% | 100 | 231 | 25.01% |
| XOM240621C00120000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 4.60 | 4.40 | 4.50 | +0.80 | +21.05% | 805 | 19,183 | 22.94% |
| XOM240719C00120000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 5.65 | 5.50 | 5.60 | +0.80 | +16.49% | 215 | 8,238 | 23.69% |
| XOM240920C00120000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 7.35 | 7.30 | 7.40 | +0.75 | +11.36% | 653 | 5,777 | 24.02% |
| XOM241018C00120000 | 2024-04-19 3:44PM EDT | 2024-10-18 | 8.20 | 8.05 | 8.25 | +1.00 | +13.89% | 14 | 4,502 | 24.62% |
| XOM241220C00120000 | 2024-04-19 3:31PM EDT | 2024-12-20 | 9.60 | 9.50 | 9.70 | +0.96 | +11.11% | 25 | 2,635 | 24.93% |
| XOM250117C00120000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 10.45 | 10.20 | 10.45 | +0.79 | +8.18% | 101 | 10,718 | 25.44% |
| XOM250321C00120000 | 2024-04-18 10:42AM EDT | 2025-03-21 | 10.93 | 10.45 | 12.65 | 0.00 | - | 1 | 55 | 27.76% |
| XOM250620C00120000 | 2024-04-19 3:31PM EDT | 2025-06-20 | 13.25 | 11.10 | 13.95 | +0.84 | +6.77% | 64 | 1,756 | 27.16% |
| XOM251219C00120000 | 2024-04-19 2:41PM EDT | 2025-12-19 | 15.90 | 13.60 | 18.45 | +0.63 | +4.13% | 10 | 5,537 | 30.12% |
| XOM260116C00120000 | 2024-04-19 10:05AM EDT | 2026-01-16 | 16.55 | 14.05 | 18.75 | +0.80 | +5.08% | 1 | 5,118 | 29.94% |
| XOM261218C00120000 | 2024-04-16 2:45PM EDT | 2026-12-18 | 19.10 | 18.50 | 22.30 | 0.00 | - | 2 | 424 | 28.87% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00120000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.73 | 1.73 | 1.77 | -0.75 | -30.24% | 1,480 | 933 | 25.81% |
| XOM240503P00120000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 2.24 | 2.18 | 2.35 | -0.81 | -26.56% | 149 | 1,333 | 24.44% |
| XOM240510P00120000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 2.70 | 0.68 | 3.00 | -0.70 | -20.59% | 374 | 1,455 | 25.61% |
| XOM240517P00120000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 3.41 | 3.35 | 3.50 | -0.69 | -16.83% | 570 | 5,736 | 25.97% |
| XOM240524P00120000 | 2024-04-19 3:46PM EDT | 2024-05-24 | 3.70 | 3.35 | 3.75 | -0.84 | -18.50% | 67 | 145 | 24.92% |
| XOM240531P00120000 | 2024-04-19 11:16AM EDT | 2024-05-31 | 3.70 | 3.80 | 4.85 | -1.05 | -22.11% | 11 | 26 | 29.53% |
| XOM240621P00120000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 4.55 | 4.45 | 4.65 | -0.67 | -12.84% | 315 | 4,045 | 23.10% |
| XOM240719P00120000 | 2024-04-19 3:26PM EDT | 2024-07-19 | 5.25 | 5.10 | 5.20 | -0.48 | -8.38% | 200 | 1,553 | 21.53% |
| XOM240920P00120000 | 2024-04-19 2:47PM EDT | 2024-09-20 | 6.84 | 6.55 | 6.75 | -0.61 | -8.19% | 190 | 6,380 | 21.55% |
| XOM241018P00120000 | 2024-04-19 9:33AM EDT | 2024-10-18 | 7.37 | 5.05 | 7.45 | -0.33 | -4.29% | 20 | 544 | 21.90% |
| XOM241220P00120000 | 2024-04-19 10:33AM EDT | 2024-12-20 | 8.00 | 8.25 | 8.45 | -0.95 | -10.61% | 3 | 420 | 21.44% |
| XOM250117P00120000 | 2024-04-19 3:21PM EDT | 2025-01-17 | 8.85 | 8.65 | 8.85 | -0.50 | -5.35% | 485 | 7,232 | 21.28% |
| XOM250321P00120000 | 2024-04-19 3:51PM EDT | 2025-03-21 | 9.75 | 9.20 | 9.85 | -0.30 | -2.99% | 2 | 72 | 21.38% |
| XOM250620P00120000 | 2024-04-19 12:08PM EDT | 2025-06-20 | 10.90 | 10.55 | 13.35 | -0.60 | -5.22% | 71 | 2,152 | 25.78% |
| XOM251219P00120000 | 2024-04-17 12:04PM EDT | 2025-12-19 | 13.90 | 10.55 | 13.20 | 0.00 | - | 186 | 335 | 21.34% |
| XOM260116P00120000 | 2024-04-15 1:07PM EDT | 2026-01-16 | 12.80 | 10.70 | 13.30 | 0.00 | - | 6 | 164 | 21.03% |
| XOM261218P00120000 | 2024-04-19 2:49PM EDT | 2026-12-18 | 15.77 | 13.50 | 16.90 | +0.42 | +2.74% | 2 | 151 | 21.69% |
