Deutsche Märkte öffnen in 8 Stunden 15 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.981,92 -2.125,13 (-3,42%) CMC Crypto 200
1.387,83 -36,27 (-2,55%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:140.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240426C00140000 | 2024-04-18 10:25AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.06 | 0.00 | - | 13 | 114 | 69.53% |
| XOM240503C00140000 | 2024-04-22 1:37PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 53 | 38.28% |
| XOM240510C00140000 | 2024-04-22 3:36PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.04 | 0.00 | - | 12 | 64 | 30.47% |
| XOM240517C00140000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 87 | 1,614 | 26.37% |
| XOM240524C00140000 | 2024-04-24 12:38PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 252 | 49 | 24.41% |
| XOM240531C00140000 | 2024-04-23 2:00PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 23 | 23.34% |
| XOM240621C00140000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.23 | -0.02 | -9.52% | 52 | 10,568 | 21.78% |
| XOM240719C00140000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 0.45 | 0.44 | 0.46 | -0.04 | -8.16% | 34 | 5,522 | 20.90% |
| XOM240920C00140000 | 2024-04-24 3:57PM EDT | 2024-09-20 | 1.30 | 1.24 | 1.33 | -0.05 | -3.70% | 53 | 8,579 | 21.44% |
| XOM241018C00140000 | 2024-04-24 2:54PM EDT | 2024-10-18 | 1.70 | 1.70 | 1.80 | -0.08 | -4.49% | 22 | 2,348 | 21.83% |
| XOM241220C00140000 | 2024-04-24 2:00PM EDT | 2024-12-20 | 2.81 | 2.79 | 2.88 | -0.04 | -1.40% | 1 | 1,301 | 22.50% |
| XOM250117C00140000 | 2024-04-24 3:32PM EDT | 2025-01-17 | 3.37 | 3.30 | 3.45 | +0.07 | +2.12% | 59 | 4,800 | 23.02% |
| XOM250321C00140000 | 2024-04-24 9:46AM EDT | 2025-03-21 | 4.05 | 4.20 | 4.50 | -0.15 | -3.57% | 57 | 119 | 23.43% |
| XOM250620C00140000 | 2024-04-23 1:08PM EDT | 2025-06-20 | 5.85 | 5.70 | 5.90 | 0.00 | - | 3 | 976 | 23.79% |
| XOM251219C00140000 | 2024-04-24 1:15PM EDT | 2025-12-19 | 8.55 | 8.25 | 8.85 | +0.87 | +11.33% | 10 | 211 | 24.95% |
| XOM260116C00140000 | 2024-04-22 9:34AM EDT | 2026-01-16 | 8.40 | 8.65 | 9.00 | 0.00 | - | 2 | 2,204 | 24.64% |
| XOM261218C00140000 | 2024-04-12 2:55PM EDT | 2026-12-18 | 12.50 | 12.15 | 13.05 | 0.00 | - | 36 | 132 | 25.18% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240517P00140000 | 2024-04-19 3:41PM EDT | 2024-05-17 | 20.48 | 17.70 | 21.90 | 0.00 | - | 1 | 124 | 72.07% |
| XOM240621P00140000 | 2024-04-05 1:29PM EDT | 2024-06-21 | 18.88 | 19.25 | 19.75 | 0.00 | - | 2 | 1 | 29.32% |
| XOM240719P00140000 | 2024-04-05 1:26PM EDT | 2024-07-19 | 19.04 | 19.30 | 20.80 | 0.00 | - | 2 | 1 | 31.56% |
| XOM240920P00140000 | 2024-04-17 2:50PM EDT | 2024-09-20 | 22.10 | 19.65 | 21.00 | 0.00 | - | 20 | 45 | 24.96% |
| XOM241018P00140000 | 2024-04-12 12:00PM EDT | 2024-10-18 | 19.35 | 19.85 | 20.25 | 0.00 | - | 2 | 2 | 19.56% |
| XOM241220P00140000 | 2024-02-05 12:43PM EDT | 2024-12-20 | 39.48 | 31.35 | 34.80 | 0.00 | - | - | 0 | 53.30% |
| XOM250117P00140000 | 2024-04-16 9:54AM EDT | 2025-01-17 | 22.60 | 20.45 | 21.00 | 0.00 | - | 1 | 86 | 18.65% |
| XOM250620P00140000 | 2024-04-22 3:33PM EDT | 2025-06-20 | 22.45 | 21.60 | 24.25 | 0.00 | - | 13 | 29 | 22.54% |
| XOM251219P00140000 | 2023-11-13 12:08PM EDT | 2025-12-19 | 36.80 | 40.75 | 42.45 | 0.00 | - | 2 | 70 | 48.76% |
| XOM260116P00140000 | 2024-04-12 11:24AM EDT | 2026-01-16 | 22.50 | 23.30 | 26.00 | 0.00 | - | 2 | 6 | 21.45% |
| XOM261218P00140000 | 2024-02-15 3:43PM EDT | 2026-12-18 | 37.47 | 29.00 | 34.00 | 0.00 | - | 6 | 5 | 27.79% |
