Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.296,10 -6,80 (-0,30%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
53.401,04 -5.008,33 (-8,57%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503C00135000 | 2024-04-30 1:44PM EDT | 135.00 | 28.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240503C00140000 | 2024-04-04 2:29PM EDT | 140.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240503C00145000 | 2024-04-26 10:38AM EDT | 145.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240503C00146000 | 2024-04-19 9:52AM EDT | 146.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240503C00147000 | 2024-04-22 1:50PM EDT | 147.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240503C00148000 | 2024-04-16 2:21PM EDT | 148.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240503C00149000 | 2024-04-19 10:19AM EDT | 149.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX240503C00150000 | 2024-04-30 3:59PM EDT | 150.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240503C00152500 | 2024-04-30 10:36AM EDT | 152.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240503C00155000 | 2024-04-30 3:57PM EDT | 155.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX240503C00157500 | 2024-04-30 3:57PM EDT | 157.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CVX240503C00160000 | 2024-04-30 3:58PM EDT | 160.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| CVX240503C00162500 | 2024-04-30 3:59PM EDT | 162.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 3.13% |
| CVX240503C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 6.25% |
| CVX240503C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,016 | 0 | 12.50% |
| CVX240503C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 12.50% |
| CVX240503C00172500 | 2024-04-30 3:45PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| CVX240503C00175000 | 2024-04-30 3:51PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| CVX240503C00177500 | 2024-04-30 3:31PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| CVX240503C00180000 | 2024-04-29 11:17AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| CVX240503C00182500 | 2024-04-29 12:09PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240503C00185000 | 2024-04-29 9:42AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX240503C00190000 | 2024-04-29 9:30AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503P00125000 | 2024-04-25 11:15AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX240503P00130000 | 2024-04-26 3:59PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| CVX240503P00135000 | 2024-04-29 9:58AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| CVX240503P00138000 | 2024-04-29 10:50AM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| CVX240503P00139000 | 2024-04-29 11:59AM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| CVX240503P00140000 | 2024-04-30 1:41PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CVX240503P00141000 | 2024-04-30 1:56PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CVX240503P00142000 | 2024-04-30 10:13AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX240503P00143000 | 2024-04-30 10:13AM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240503P00144000 | 2024-04-30 9:45AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240503P00145000 | 2024-04-30 3:59PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CVX240503P00146000 | 2024-04-25 11:46AM EDT | 146.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVX240503P00147000 | 2024-04-30 1:38PM EDT | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CVX240503P00148000 | 2024-04-26 9:30AM EDT | 148.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX240503P00149000 | 2024-04-29 10:48AM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CVX240503P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX240503P00152500 | 2024-04-30 3:49PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CVX240503P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| CVX240503P00157500 | 2024-04-30 3:56PM EDT | 157.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| CVX240503P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,394 | 0 | 3.13% |
| CVX240503P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1,309 | 0 | 0.00% |
| CVX240503P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| CVX240503P00167500 | 2024-04-30 1:56PM EDT | 167.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| CVX240503P00170000 | 2024-04-30 3:27PM EDT | 170.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CVX240503P00172500 | 2024-04-29 1:42PM EDT | 172.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240503P00175000 | 2024-04-22 11:40AM EDT | 175.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
