Deutsche Märkte schließen in 5 Stunden 46 Minuten
DAX
18.715,47 -10,61 (-0,06%) Euro Stoxx 50
4.847,91 -12,87 (-0,26%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Gold
2.596,00 +3,60 (+0,14%) EUR/USD
1,1138 +0,0021 (+0,19%) Bitcoin EUR
53.813,57 +980,71 (+1,86%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920C00075000 | 2024-08-16 3:31PM EDT | 75.00 | 72.05 | 64.30 | 67.70 | 0.00 | - | 13 | 0 | 0.00% |
| CVX240920C00090000 | 2024-02-14 4:46PM EDT | 90.00 | 60.75 | 64.55 | 68.35 | 0.00 | - | 2 | 0 | 816.99% |
| CVX240920C00095000 | 2024-02-14 4:46PM EDT | 95.00 | 55.75 | 59.60 | 63.40 | 0.00 | - | 2 | 0 | 757.03% |
| CVX240920C00100000 | 2024-08-16 3:31PM EDT | 100.00 | 47.10 | 38.50 | 42.75 | 0.00 | - | 13 | 1 | 0.00% |
| CVX240920C00110000 | 2024-08-20 9:59AM EDT | 110.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240920C00115000 | 2024-08-19 2:27PM EDT | 115.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CVX240920C00120000 | 2024-08-27 10:43AM EDT | 120.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240920C00123000 | 2024-09-12 9:52AM EDT | 123.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240920C00125000 | 2024-09-11 10:23AM EDT | 125.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920C00130000 | 2024-09-17 2:07PM EDT | 130.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920C00131000 | 2024-09-16 12:43PM EDT | 131.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX240920C00132000 | 2024-09-11 9:58AM EDT | 132.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CVX240920C00133000 | 2024-09-17 1:35PM EDT | 133.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVX240920C00134000 | 2024-09-13 1:10PM EDT | 134.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240920C00135000 | 2024-09-17 12:37PM EDT | 135.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 0.00% |
| CVX240920C00136000 | 2024-09-16 9:33AM EDT | 136.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240920C00137000 | 2024-09-17 2:40PM EDT | 137.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240920C00138000 | 2024-09-17 10:33AM EDT | 138.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920C00139000 | 2024-09-17 3:09PM EDT | 139.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| CVX240920C00140000 | 2024-09-17 3:49PM EDT | 140.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 0.00% |
| CVX240920C00141000 | 2024-09-17 3:59PM EDT | 141.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| CVX240920C00142000 | 2024-09-17 3:59PM EDT | 142.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| CVX240920C00143000 | 2024-09-17 3:59PM EDT | 143.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 0.00% |
| CVX240920C00144000 | 2024-09-17 3:59PM EDT | 144.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,986 | 0 | 1.56% |
| CVX240920C00145000 | 2024-09-17 3:59PM EDT | 145.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 14,809 | 0 | 3.13% |
| CVX240920C00146000 | 2024-09-17 3:59PM EDT | 146.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 6.25% |
| CVX240920C00147000 | 2024-09-17 3:59PM EDT | 147.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6,931 | 0 | 6.25% |
| CVX240920C00148000 | 2024-09-17 3:59PM EDT | 148.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| CVX240920C00149000 | 2024-09-17 3:54PM EDT | 149.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CVX240920C00150000 | 2024-09-17 3:14PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,082 | 0 | 12.50% |
| CVX240920C00152500 | 2024-09-17 1:53PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CVX240920C00155000 | 2024-09-17 3:59PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 25.00% |
| CVX240920C00157500 | 2024-09-17 2:13PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX240920C00160000 | 2024-09-17 3:58PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| CVX240920C00162500 | 2024-09-16 2:32PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CVX240920C00165000 | 2024-09-17 2:50PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| CVX240920C00167500 | 2024-09-16 9:54AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| CVX240920C00170000 | 2024-09-17 3:02PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| CVX240920C00175000 | 2024-09-17 1:11PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CVX240920C00180000 | 2024-09-16 3:30PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVX240920C00185000 | 2024-09-09 10:27AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240920C00190000 | 2024-09-11 12:03PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240920C00195000 | 2024-09-16 10:24AM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVX240920C00200000 | 2024-09-16 9:53AM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240920C00210000 | 2024-08-29 11:11AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVX240920C00220000 | 2024-08-16 1:04PM EDT | 220.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 12 | 204 | 186.72% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920P00075000 | 2024-09-10 3:15PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVX240920P00080000 | 2024-09-10 3:15PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVX240920P00085000 | 2024-04-12 2:48PM EDT | 85.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 10 | 39 | 255.47% |
| CVX240920P00090000 | 2024-06-14 1:09PM EDT | 90.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 51 | 309.38% |
| CVX240920P00095000 | 2024-08-28 3:43PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CVX240920P00100000 | 2024-08-19 3:05PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240920P00105000 | 2024-09-11 9:48AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240920P00110000 | 2024-09-12 11:27AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| CVX240920P00115000 | 2024-09-17 10:08AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| CVX240920P00119000 | 2024-09-17 3:38PM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| CVX240920P00120000 | 2024-09-17 11:38AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240920P00121000 | 2024-09-17 10:51AM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CVX240920P00122000 | 2024-09-17 10:22AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| CVX240920P00125000 | 2024-09-17 11:21AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240920P00127000 | 2024-09-13 11:54AM EDT | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVX240920P00128000 | 2024-09-16 10:19AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240920P00129000 | 2024-09-17 3:16PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CVX240920P00130000 | 2024-09-17 3:59PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CVX240920P00131000 | 2024-09-17 10:20AM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| CVX240920P00132000 | 2024-09-17 2:15PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240920P00133000 | 2024-09-17 11:54AM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240920P00134000 | 2024-09-17 2:29PM EDT | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240920P00135000 | 2024-09-17 3:51PM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| CVX240920P00136000 | 2024-09-17 2:28PM EDT | 136.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CVX240920P00137000 | 2024-09-17 2:31PM EDT | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| CVX240920P00138000 | 2024-09-17 3:58PM EDT | 138.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| CVX240920P00139000 | 2024-09-17 3:50PM EDT | 139.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| CVX240920P00140000 | 2024-09-17 3:51PM EDT | 140.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 6.25% |
| CVX240920P00141000 | 2024-09-17 3:59PM EDT | 141.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| CVX240920P00142000 | 2024-09-17 3:44PM EDT | 142.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| CVX240920P00143000 | 2024-09-17 3:51PM EDT | 143.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.78% |
| CVX240920P00144000 | 2024-09-17 3:43PM EDT | 144.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| CVX240920P00145000 | 2024-09-17 3:56PM EDT | 145.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| CVX240920P00146000 | 2024-09-17 11:58AM EDT | 146.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX240920P00147000 | 2024-09-17 11:51AM EDT | 147.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX240920P00148000 | 2024-09-13 10:33AM EDT | 148.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX240920P00149000 | 2024-09-16 3:56PM EDT | 149.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920P00150000 | 2024-09-17 2:09PM EDT | 150.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX240920P00152500 | 2024-09-16 3:23PM EDT | 152.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CVX240920P00155000 | 2024-09-17 3:28PM EDT | 155.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 0.00% |
| CVX240920P00160000 | 2024-09-17 3:28PM EDT | 160.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 0.00% |
| CVX240920P00165000 | 2024-09-17 3:27PM EDT | 165.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CVX240920P00170000 | 2024-08-29 2:59PM EDT | 170.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX240920P00175000 | 2024-08-19 3:23PM EDT | 175.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CVX240920P00180000 | 2024-08-01 3:47PM EDT | 180.00 | 28.35 | 30.55 | 34.05 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240920P00185000 | 2024-04-04 10:59AM EDT | 185.00 | 24.10 | 25.65 | 26.80 | 0.00 | - | 2 | 1 | 0.00% |
| CVX240920P00190000 | 2024-02-02 4:32PM EDT | 190.00 | 38.12 | 36.30 | 39.50 | 0.00 | - | 3 | 0 | 0.00% |
