Deutsche Märkte schließen in 6 Stunden 22 Minuten
DAX
18.446,64 -161,52 (-0,87%) Euro Stoxx 50
4.955,81 -47,73 (-0,95%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.353,20 -16,10 (-0,68%) EUR/USD
1,0879 -0,0027 (-0,25%) Bitcoin EUR
63.181,59 -384,24 (-0,60%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240607C00140000 | 2024-06-03 1:25PM EDT | 140.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240607C00146000 | 2024-05-29 3:49PM EDT | 146.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240607C00148000 | 2024-06-03 1:34PM EDT | 148.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240607C00150000 | 2024-06-03 1:08PM EDT | 150.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX240607C00152500 | 2024-06-03 3:53PM EDT | 152.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| CVX240607C00155000 | 2024-06-03 3:59PM EDT | 155.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.00% |
| CVX240607C00157500 | 2024-06-03 3:59PM EDT | 157.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,168 | 0 | 0.10% |
| CVX240607C00160000 | 2024-06-03 3:59PM EDT | 160.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2,707 | 0 | 3.13% |
| CVX240607C00162500 | 2024-06-03 3:59PM EDT | 162.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,547 | 0 | 6.25% |
| CVX240607C00165000 | 2024-06-03 3:52PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,885 | 0 | 12.50% |
| CVX240607C00167500 | 2024-06-03 1:02PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| CVX240607C00170000 | 2024-06-03 3:47PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| CVX240607C00172500 | 2024-06-03 12:10PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CVX240607C00175000 | 2024-06-03 10:04AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CVX240607C00177500 | 2024-06-03 1:41PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CVX240607C00180000 | 2024-06-03 3:48PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| CVX240607C00182500 | 2024-06-03 2:29PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| CVX240607C00185000 | 2024-06-03 9:57AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| CVX240607C00190000 | 2024-06-03 2:49PM EDT | 190.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVX240607C00195000 | 2024-05-31 3:19PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240607P00110000 | 2024-06-03 9:59AM EDT | 110.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240607P00130000 | 2024-06-03 10:02AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240607P00135000 | 2024-06-03 1:02PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| CVX240607P00136000 | 2024-06-03 9:39AM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVX240607P00137000 | 2024-06-03 9:41AM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CVX240607P00138000 | 2024-06-03 9:36AM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CVX240607P00140000 | 2024-06-03 9:31AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVX240607P00141000 | 2024-06-03 3:25PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240607P00142000 | 2024-06-03 3:57PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX240607P00143000 | 2024-06-03 12:38PM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CVX240607P00144000 | 2024-05-31 10:20AM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX240607P00145000 | 2024-06-03 2:11PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CVX240607P00146000 | 2024-06-03 1:12PM EDT | 146.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX240607P00147000 | 2024-06-03 12:31PM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CVX240607P00148000 | 2024-06-03 3:54PM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CVX240607P00149000 | 2024-06-03 1:58PM EDT | 149.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CVX240607P00150000 | 2024-06-03 3:52PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| CVX240607P00152500 | 2024-06-03 3:57PM EDT | 152.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 6.25% |
| CVX240607P00155000 | 2024-06-03 3:59PM EDT | 155.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 3.13% |
| CVX240607P00157500 | 2024-06-03 3:57PM EDT | 157.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1,504 | 0 | 0.00% |
| CVX240607P00160000 | 2024-06-03 3:57PM EDT | 160.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1,039 | 0 | 0.00% |
| CVX240607P00162500 | 2024-06-03 3:36PM EDT | 162.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CVX240607P00165000 | 2024-05-31 3:53PM EDT | 165.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| CVX240607P00167500 | 2024-06-03 2:51PM EDT | 167.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CVX240607P00170000 | 2024-05-17 10:40AM EDT | 170.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX240607P00185000 | 2024-05-22 3:06PM EDT | 185.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CVX240607P00190000 | 2024-06-03 10:10AM EDT | 190.00 | 31.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
