Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.979,43 +204,05 (+0,54%) Gold
2.414,60 +16,60 (+0,69%) EUR/USD
1,0658 +0,0011 (+0,11%) Bitcoin EUR
60.213,71 +850,74 (+1,43%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:35PM EDT. Markt geöffnet.
Strike:90.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419C00090000 | 2024-04-19 9:40AM EDT | 2024-04-19 | 30.00 | 29.75 | 30.40 | +1.52 | +5.34% | 3 | 505 | 243.75% |
| XOM240503C00090000 | 2024-03-28 3:40PM EDT | 2024-05-03 | 26.80 | 30.00 | 30.60 | 0.00 | - | 4 | 7 | 81.35% |
| XOM240517C00090000 | 2024-04-17 2:58PM EDT | 2024-05-17 | 28.80 | 30.15 | 30.60 | 0.00 | - | 1 | 417 | 61.23% |
| XOM240621C00090000 | 2024-04-19 12:12PM EDT | 2024-06-21 | 30.25 | 30.25 | 30.60 | +1.65 | +5.77% | 1 | 904 | 45.75% |
| XOM240719C00090000 | 2024-04-18 2:19PM EDT | 2024-07-19 | 28.68 | 30.50 | 30.80 | 0.00 | - | 1 | 220 | 40.92% |
| XOM240920C00090000 | 2024-04-17 3:08PM EDT | 2024-09-20 | 29.38 | 30.95 | 31.40 | 0.00 | - | 12 | 628 | 36.69% |
| XOM241018C00090000 | 2024-04-15 2:10PM EDT | 2024-10-18 | 30.87 | 31.00 | 31.50 | 0.00 | - | 30 | 121 | 34.46% |
| XOM241220C00090000 | 2024-04-18 12:13PM EDT | 2024-12-20 | 30.55 | 31.65 | 32.10 | 0.00 | - | 1 | 89 | 33.04% |
| XOM250117C00090000 | 2024-04-17 1:48PM EDT | 2025-01-17 | 30.50 | 31.90 | 32.30 | 0.00 | - | 6 | 2,243 | 32.28% |
| XOM250321C00090000 | 2024-04-09 1:26PM EDT | 2025-03-21 | 33.40 | 32.00 | 33.95 | 0.00 | - | - | 2 | 35.56% |
| XOM250620C00090000 | 2024-04-17 11:00AM EDT | 2025-06-20 | 32.00 | 33.45 | 33.70 | 0.00 | - | 1 | 463 | 30.73% |
| XOM251219C00090000 | 2024-04-17 11:58AM EDT | 2025-12-19 | 33.30 | 34.80 | 35.50 | 0.00 | - | 1 | 201 | 30.42% |
| XOM260116C00090000 | 2024-04-19 11:45AM EDT | 2026-01-16 | 35.00 | 35.05 | 35.95 | +0.90 | +2.64% | 1 | 736 | 30.83% |
| XOM261218C00090000 | 2024-04-18 11:56AM EDT | 2026-12-18 | 35.79 | 36.40 | 37.50 | 0.00 | - | 2 | 125 | 27.87% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419P00090000 | 2024-04-17 11:09AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,845 | 187.50% |
| XOM240426P00090000 | 2024-04-03 2:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 73.44% |
| XOM240503P00090000 | 2024-04-03 1:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 59.38% |
| XOM240517P00090000 | 2024-04-18 1:40PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 48 | 7,154 | 39.84% |
| XOM240524P00090000 | 2024-04-11 3:08PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.13 | 0.00 | - | - | 1 | 46.00% |
| XOM240621P00090000 | 2024-04-19 1:13PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 12 | 5,354 | 31.45% |
| XOM240719P00090000 | 2024-04-19 12:19PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 36 | 1,309 | 28.42% |
| XOM240920P00090000 | 2024-04-19 12:04PM EDT | 2024-09-20 | 0.41 | 0.39 | 0.42 | -0.05 | -10.87% | 17 | 4,429 | 27.44% |
| XOM241018P00090000 | 2024-04-19 9:56AM EDT | 2024-10-18 | 0.51 | 0.51 | 0.53 | -0.10 | -16.39% | 37 | 195 | 26.54% |
| XOM241220P00090000 | 2024-04-18 3:18PM EDT | 2024-12-20 | 1.01 | 0.97 | 1.00 | -0.09 | -8.18% | 1 | 1,688 | 26.67% |
| XOM250117P00090000 | 2024-04-19 1:04PM EDT | 2025-01-17 | 1.20 | 1.18 | 1.22 | -0.15 | -11.11% | 14 | 4,289 | 26.67% |
| XOM250321P00090000 | 2024-04-19 11:50AM EDT | 2025-03-21 | 1.68 | 1.66 | 1.70 | +0.24 | +16.67% | 175 | 11 | 26.50% |
| XOM250620P00090000 | 2024-04-19 11:42AM EDT | 2025-06-20 | 2.35 | 2.28 | 2.33 | -0.15 | -6.00% | 26 | 850 | 26.04% |
| XOM251219P00090000 | 2024-04-18 11:11AM EDT | 2025-12-19 | 3.85 | 3.45 | 3.65 | 0.00 | - | 12 | 1,236 | 25.69% |
| XOM260116P00090000 | 2024-04-17 9:38AM EDT | 2026-01-16 | 3.90 | 3.60 | 3.80 | 0.00 | - | 2 | 1,093 | 25.53% |
| XOM261218P00090000 | 2024-04-15 11:23AM EDT | 2026-12-18 | 5.45 | 5.05 | 6.90 | 0.00 | - | 2 | 60 | 26.83% |
