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
2.304,70 +1,80 (+0,08%) EUR/USD
1,0678 +0,0006 (+0,05%) Bitcoin EUR
54.196,61 -3.147,06 (-5,49%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240531C00135000 | 2024-04-19 3:10PM EDT | 135.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CVX240531C00145000 | 2024-04-29 2:32PM EDT | 145.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CVX240531C00150000 | 2024-04-26 9:34AM EDT | 150.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CVX240531C00155000 | 2024-04-29 3:48PM EDT | 155.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| CVX240531C00160000 | 2024-04-30 3:56PM EDT | 160.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 7 | 155 | 0.00% |
| CVX240531C00165000 | 2024-04-30 3:58PM EDT | 165.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 175 | 522 | 1.56% |
| CVX240531C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 90 | 719 | 3.13% |
| CVX240531C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 58 | 300 | 6.25% |
| CVX240531C00180000 | 2024-04-30 3:35PM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 6.25% |
| CVX240531C00185000 | 2024-04-30 1:59PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 12.50% |
| CVX240531C00190000 | 2024-04-30 10:04AM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 12.50% |
| CVX240531C00200000 | 2024-04-12 3:29PM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 15 | 12.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240531P00140000 | 2024-04-30 3:49PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| CVX240531P00145000 | 2024-04-30 3:11PM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 6.25% |
| CVX240531P00150000 | 2024-04-30 1:23PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 6.25% |
| CVX240531P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 54 | 175 | 3.13% |
| CVX240531P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 88 | 149 | 0.78% |
| CVX240531P00165000 | 2024-04-30 3:38PM EDT | 165.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 96 | 86 | 0.00% |
| CVX240531P00175000 | 2024-04-25 3:37PM EDT | 175.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
