Deutsche Märkte schließen in 2 Stunden 8 Minuten
DAX
18.077,63 +160,35 (+0,89%) Euro Stoxx 50
4.982,18 +43,17 (+0,87%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.360,10 +17,60 (+0,75%) EUR/USD
1,0718 -0,0015 (-0,14%) Bitcoin EUR
59.590,20 +873,26 (+1,49%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Vorbörslich:
Strike:130.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00130000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 234 | 4,723 | 25.00% |
| XOM240503C00130000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 800 | 1,043 | 12.50% |
| XOM240510C00130000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 36 | 2,431 | 6.25% |
| XOM240517C00130000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,207 | 10,516 | 6.25% |
| XOM240524C00130000 | 2024-04-25 2:58PM EDT | 2024-05-24 | 0.48 | 0.00 | 0.00 | 0.00 | - | 162 | 376 | 6.25% |
| XOM240531C00130000 | 2024-04-25 1:57PM EDT | 2024-05-31 | 0.57 | 0.00 | 0.00 | 0.00 | - | 85 | 120 | 6.25% |
| XOM240621C00130000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.13 | 0.00 | 0.00 | 0.00 | - | 936 | 16,757 | 3.13% |
| XOM240719C00130000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 202 | 14,922 | 3.13% |
| XOM240920C00130000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 147 | 3,620 | 3.13% |
| XOM241018C00130000 | 2024-04-25 3:28PM EDT | 2024-10-18 | 4.26 | 0.00 | 0.00 | 0.00 | - | 40 | 1,671 | 3.13% |
| XOM241220C00130000 | 2024-04-25 3:36PM EDT | 2024-12-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 1,154 | 1.56% |
| XOM250117C00130000 | 2024-04-25 3:08PM EDT | 2025-01-17 | 6.38 | 0.00 | 0.00 | 0.00 | - | 62 | 16,351 | 1.56% |
| XOM250321C00130000 | 2024-04-25 1:39PM EDT | 2025-03-21 | 7.37 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 1.56% |
| XOM250620C00130000 | 2024-04-25 10:42AM EDT | 2025-06-20 | 8.73 | 0.00 | 0.00 | 0.00 | - | 3 | 1,751 | 1.56% |
| XOM251219C00130000 | 2024-04-22 3:15PM EDT | 2025-12-19 | 12.13 | 0.00 | 0.00 | 0.00 | - | 5 | 325 | 1.56% |
| XOM260116C00130000 | 2024-04-25 11:37AM EDT | 2026-01-16 | 12.09 | 0.00 | 0.00 | 0.00 | - | 30 | 644 | 1.56% |
| XOM261218C00130000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 15.95 | 0.00 | 0.00 | 0.00 | - | 5 | 345 | 0.78% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426P00130000 | 2024-04-25 3:46PM EDT | 2024-04-26 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| XOM240503P00130000 | 2024-04-23 9:31AM EDT | 2024-05-03 | 10.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOM240517P00130000 | 2024-04-24 1:47PM EDT | 2024-05-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 11 | 1,197 | 0.00% |
| XOM240524P00130000 | 2024-04-22 9:43AM EDT | 2024-05-24 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOM240621P00130000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 10.05 | 0.00 | 0.00 | 0.00 | - | 28 | 311 | 0.00% |
| XOM240719P00130000 | 2024-04-25 3:10PM EDT | 2024-07-19 | 10.25 | 0.00 | 0.00 | 0.00 | - | 166 | 143 | 0.00% |
| XOM240920P00130000 | 2024-04-18 9:48AM EDT | 2024-09-20 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| XOM241018P00130000 | 2024-04-15 1:25PM EDT | 2024-10-18 | 13.14 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| XOM241220P00130000 | 2024-04-24 9:36AM EDT | 2024-12-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| XOM250117P00130000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 4 | 203 | 0.00% |
| XOM250620P00130000 | 2024-04-25 11:45AM EDT | 2025-06-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 21 | 259 | 0.00% |
| XOM251219P00130000 | 2024-02-26 3:13PM EDT | 2025-12-19 | 27.17 | 19.10 | 21.20 | 0.00 | - | 1 | 87 | 25.76% |
| XOM260116P00130000 | 2024-04-08 1:03PM EDT | 2026-01-16 | 17.06 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| XOM261218P00130000 | 2024-04-10 9:58AM EDT | 2026-12-18 | 19.75 | 0.00 | 0.00 | 0.00 | - | 44 | 39 | 0.00% |
