Deutsche Märkte schließen in 53 Minuten
DAX
17.799,76 +29,74 (+0,17%) Euro Stoxx 50
4.930,95 +16,82 (+0,34%) Dow Jones 30
38.021,87 +268,56 (+0,71%) Gold
2.393,50 +5,10 (+0,21%) EUR/USD
1,0664 -0,0010 (-0,10%) Bitcoin EUR
59.824,20 +2.364,38 (+4,11%)
Exxon Mobil Corporation (XOM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:37AM EDT. Markt geöffnet.
Strike:95.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419C00095000 | 2024-04-17 3:21PM EDT | 2024-04-19 | 23.50 | 23.55 | 24.15 | 0.00 | - | 47 | 908 | 121.88% |
| XOM240426C00095000 | 2024-04-12 9:45AM EDT | 2024-04-26 | 28.75 | 23.85 | 24.25 | 0.00 | - | 1 | 1 | 81.45% |
| XOM240510C00095000 | 2024-04-16 10:34AM EDT | 2024-05-10 | 23.60 | 24.15 | 24.55 | 0.00 | - | 1 | 1 | 61.04% |
| XOM240517C00095000 | 2024-04-17 10:22AM EDT | 2024-05-17 | 24.46 | 24.20 | 24.50 | 0.00 | - | 28 | 874 | 53.42% |
| XOM240621C00095000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 24.04 | 24.20 | 24.50 | 0.00 | - | 3 | 1,585 | 38.57% |
| XOM240719C00095000 | 2024-04-15 11:39AM EDT | 2024-07-19 | 26.15 | 24.40 | 24.75 | 0.00 | - | 21 | 931 | 35.03% |
| XOM240920C00095000 | 2024-04-18 9:43AM EDT | 2024-09-20 | 25.00 | 25.10 | 25.55 | -0.22 | -0.87% | 1 | 1,070 | 32.67% |
| XOM241018C00095000 | 2024-04-12 2:10PM EDT | 2024-10-18 | 27.83 | 25.45 | 25.80 | 0.00 | - | 3 | 12 | 31.48% |
| XOM241220C00095000 | 2024-04-16 9:54AM EDT | 2024-12-20 | 26.50 | 26.35 | 26.55 | 0.00 | - | 1 | 124 | 30.55% |
| XOM250117C00095000 | 2024-04-16 12:23PM EDT | 2025-01-17 | 26.71 | 26.65 | 27.00 | 0.00 | - | 11 | 2,456 | 30.74% |
| XOM250321C00095000 | 2024-04-12 9:59AM EDT | 2025-03-21 | 31.85 | 26.45 | 28.30 | 0.00 | - | 4 | 4 | 32.09% |
| XOM250620C00095000 | 2024-04-12 10:07AM EDT | 2025-06-20 | 32.25 | 28.20 | 29.30 | 0.00 | - | 1 | 323 | 31.28% |
| XOM251219C00095000 | 2024-03-12 9:31AM EDT | 2025-12-19 | 22.41 | 31.45 | 32.00 | 0.00 | - | 1 | 166 | 32.19% |
| XOM260116C00095000 | 2024-04-16 11:01AM EDT | 2026-01-16 | 30.50 | 30.45 | 31.25 | 0.00 | - | 20 | 1,498 | 29.88% |
| XOM261218C00095000 | 2024-04-10 10:31AM EDT | 2026-12-18 | 34.83 | 31.70 | 34.15 | 0.00 | - | 1 | 118 | 29.08% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240419P00095000 | 2024-04-17 12:37PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 33,854 | 144.53% |
| XOM240426P00095000 | 2024-04-02 9:45AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 49 | 58.59% |
| XOM240503P00095000 | 2024-04-01 1:57PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 50.59% |
| XOM240517P00095000 | 2024-04-17 10:59AM EDT | 2024-05-17 | 0.06 | 0.03 | 0.05 | 0.00 | - | 9 | 4,891 | 35.16% |
| XOM240524P00095000 | 2024-04-17 3:53PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 5 | 33.20% |
| XOM240531P00095000 | 2024-04-12 1:30PM EDT | 2024-05-31 | 0.08 | 0.04 | 0.13 | 0.00 | - | 15 | 15 | 33.59% |
| XOM240621P00095000 | 2024-04-18 10:22AM EDT | 2024-06-21 | 0.19 | 0.17 | 0.19 | +0.02 | +12.50% | 501 | 7,096 | 29.49% |
| XOM240719P00095000 | 2024-04-17 1:49PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.29 | 0.00 | - | 4 | 2,172 | 26.76% |
| XOM240920P00095000 | 2024-04-17 3:57PM EDT | 2024-09-20 | 0.80 | 0.74 | 0.77 | 0.00 | - | 27 | 3,177 | 25.82% |
| XOM241018P00095000 | 2024-04-17 12:40PM EDT | 2024-10-18 | 1.07 | 0.92 | 0.95 | 0.00 | - | 46 | 286 | 25.15% |
| XOM241220P00095000 | 2024-04-17 12:29PM EDT | 2024-12-20 | 1.75 | 1.55 | 1.60 | 0.00 | - | 1 | 1,654 | 25.37% |
| XOM250117P00095000 | 2024-04-17 3:57PM EDT | 2025-01-17 | 1.93 | 1.82 | 1.88 | 0.00 | - | 1 | 4,784 | 25.37% |
| XOM250321P00095000 | 2024-04-16 2:50PM EDT | 2025-03-21 | 2.50 | 2.44 | 2.49 | 0.00 | - | 3 | 31 | 25.28% |
| XOM250620P00095000 | 2024-04-17 3:54PM EDT | 2025-06-20 | 3.35 | 3.20 | 3.30 | 0.00 | - | 32 | 1,053 | 25.04% |
| XOM251219P00095000 | 2024-04-16 10:45AM EDT | 2025-12-19 | 4.70 | 4.70 | 4.85 | 0.00 | - | 7 | 601 | 24.80% |
| XOM260116P00095000 | 2024-04-17 12:22PM EDT | 2026-01-16 | 5.20 | 4.80 | 5.00 | 0.00 | - | 9 | 1,395 | 24.59% |
| XOM261218P00095000 | 2024-04-10 3:55PM EDT | 2026-12-18 | 5.92 | 6.75 | 7.25 | 0.00 | - | 2 | 36 | 23.93% |
