Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.886,15 -1.349,54 (-2,24%)
Exxon Mobil Corporation (XOM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:145.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503C00145000 | 2024-04-22 11:16AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 123 | 60.55% |
| XOM240510C00145000 | 2024-04-22 2:41PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 39.06% |
| XOM240517C00145000 | 2024-04-25 2:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 1,141 | 31.64% |
| XOM240524C00145000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.24 | +0.04 | +200.00% | 50 | 30 | 42.29% |
| XOM240531C00145000 | 2024-04-25 11:31AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.33 | 0.00 | - | 1 | 16 | 40.23% |
| XOM240621C00145000 | 2024-04-26 11:50AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 16 | 906 | 23.93% |
| XOM240719C00145000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.12 | -0.14 | -56.00% | 121 | 391 | 21.68% |
| XOM240920C00145000 | 2024-04-26 11:16AM EDT | 2024-09-20 | 0.39 | 0.26 | 0.50 | -0.43 | -52.44% | 6 | 529 | 21.44% |
| XOM241018C00145000 | 2024-04-26 3:07PM EDT | 2024-10-18 | 0.81 | 0.54 | 0.77 | -0.40 | -33.06% | 33 | 2,668 | 21.75% |
| XOM241220C00145000 | 2024-04-24 10:39AM EDT | 2024-12-20 | 1.42 | 1.37 | 1.44 | -0.56 | -28.28% | 13 | 636 | 22.16% |
| XOM250117C00145000 | 2024-04-26 1:46PM EDT | 2025-01-17 | 1.85 | 1.57 | 1.81 | -0.65 | -26.00% | 154 | 4,758 | 22.51% |
| XOM250321C00145000 | 2024-04-24 11:11AM EDT | 2025-03-21 | 3.15 | 2.34 | 2.60 | 0.00 | - | 23 | 49 | 22.90% |
| XOM250620C00145000 | 2024-04-26 1:27PM EDT | 2025-06-20 | 3.65 | 3.55 | 3.75 | -0.87 | -19.25% | 26 | 549 | 23.33% |
| XOM251219C00145000 | 2024-04-26 11:03AM EDT | 2025-12-19 | 5.50 | 5.80 | 6.00 | -1.65 | -23.08% | 1 | 117 | 23.95% |
| XOM260116C00145000 | 2024-04-18 2:50PM EDT | 2026-01-16 | 5.98 | 5.15 | 6.30 | -0.77 | -11.41% | 1 | 165 | 23.96% |
| XOM261218C00145000 | 2024-04-26 3:32PM EDT | 2026-12-18 | 10.00 | 9.25 | 10.05 | -1.10 | -9.91% | 2 | 138 | 24.66% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240503P00145000 | 2024-04-04 2:20PM EDT | 2024-05-03 | 25.36 | 25.00 | 28.70 | 0.00 | - | 2 | 0 | 135.01% |
| XOM240517P00145000 | 2024-04-16 10:55AM EDT | 2024-05-17 | 26.40 | 25.70 | 29.60 | 0.00 | - | - | 30 | 59.38% |
| XOM240621P00145000 | 2024-02-14 4:54PM EDT | 2024-06-21 | 44.40 | 32.30 | 35.20 | 0.00 | - | 1 | 1 | 82.92% |
| XOM240920P00145000 | 2024-04-08 3:35PM EDT | 2024-09-20 | 23.92 | 25.50 | 29.50 | 0.00 | - | - | 2 | 33.62% |
| XOM250117P00145000 | 2024-04-17 9:51AM EDT | 2025-01-17 | 26.45 | 27.55 | 29.80 | 0.00 | - | 1 | 88 | 26.07% |
| XOM250321P00145000 | 2024-04-10 11:16AM EDT | 2025-03-21 | 25.15 | 26.80 | 29.45 | 0.00 | - | - | 9 | 22.33% |
| XOM250620P00145000 | 2023-11-28 11:11AM EDT | 2025-06-20 | 40.80 | 44.15 | 46.80 | 0.00 | - | 1 | 0 | 54.36% |
| XOM251219P00145000 | 2023-07-28 10:02AM EDT | 2025-12-19 | 42.35 | 37.15 | 38.90 | 0.00 | - | 2 | 8 | 34.40% |
| XOM260116P00145000 | 2024-02-29 12:19PM EDT | 2026-01-16 | 40.35 | 27.70 | 32.40 | 0.00 | - | 1 | 1 | 22.26% |
| XOM261218P00145000 | 2024-03-01 1:48PM EDT | 2026-12-18 | 39.95 | 29.75 | 32.65 | 0.00 | - | 1 | 37 | 18.37% |
