Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.458,36 +737,40 (+1,26%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00070000 | 2024-04-22 3:02PM EDT | 70.00 | 92.52 | 94.55 | 98.50 | 0.00 | - | 6 | 7 | 120.65% |
| CVX240621C00075000 | 2023-05-12 1:01PM EDT | 75.00 | 81.06 | 83.95 | 85.35 | 0.00 | - | - | 0 | 0.00% |
| CVX240621C00080000 | 2023-08-16 1:19PM EDT | 80.00 | 79.80 | 86.20 | 88.40 | 0.00 | - | 10 | 0 | 121.63% |
| CVX240621C00085000 | 2023-09-05 9:39AM EDT | 85.00 | 82.98 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX240621C00090000 | 2024-04-10 11:24AM EDT | 90.00 | 71.99 | 74.55 | 78.50 | 0.00 | - | 3 | 6 | 88.77% |
| CVX240621C00095000 | 2024-02-14 4:45PM EDT | 95.00 | 55.65 | 59.10 | 63.80 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240621C00100000 | 2024-04-26 3:45PM EDT | 100.00 | 66.50 | 64.15 | 68.50 | +2.00 | +3.10% | 5 | 14 | 70.31% |
| CVX240621C00105000 | 2024-02-08 12:42PM EDT | 105.00 | 47.75 | 45.15 | 47.85 | 0.00 | - | 3 | 15 | 0.00% |
| CVX240621C00110000 | 2024-04-17 3:22PM EDT | 110.00 | 47.22 | 54.20 | 58.25 | 0.00 | - | 10 | 348 | 56.06% |
| CVX240621C00115000 | 2024-04-26 10:36AM EDT | 115.00 | 50.11 | 49.55 | 52.95 | +11.36 | +29.32% | 3 | 1,516 | 51.42% |
| CVX240621C00120000 | 2024-04-19 3:13PM EDT | 120.00 | 40.58 | 44.65 | 48.50 | 0.00 | - | 1 | 243 | 52.49% |
| CVX240621C00125000 | 2024-04-19 11:02AM EDT | 125.00 | 35.17 | 39.65 | 43.50 | 0.00 | - | 2 | 636 | 66.94% |
| CVX240621C00130000 | 2024-04-26 10:11AM EDT | 130.00 | 34.21 | 35.50 | 38.50 | +6.75 | +24.58% | 3 | 423 | 60.11% |
| CVX240621C00135000 | 2024-04-25 3:31PM EDT | 135.00 | 30.77 | 29.70 | 33.50 | 0.00 | - | 1 | 265 | 53.42% |
| CVX240621C00140000 | 2024-04-26 3:36PM EDT | 140.00 | 26.30 | 25.60 | 28.05 | +0.76 | +2.98% | 5 | 1,247 | 43.77% |
| CVX240621C00145000 | 2024-04-26 11:53AM EDT | 145.00 | 19.54 | 19.30 | 23.00 | -0.31 | -1.56% | 8 | 12,126 | 37.15% |
| CVX240621C00150000 | 2024-04-26 10:51AM EDT | 150.00 | 14.70 | 16.15 | 17.10 | -1.47 | -9.09% | 21 | 5,255 | 25.16% |
| CVX240621C00155000 | 2024-04-26 3:50PM EDT | 155.00 | 12.60 | 11.90 | 12.75 | +0.70 | +5.88% | 34 | 5,303 | 23.08% |
| CVX240621C00160000 | 2024-04-26 3:47PM EDT | 160.00 | 8.62 | 8.30 | 8.50 | +0.56 | +6.95% | 135 | 5,315 | 19.87% |
| CVX240621C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 5.35 | 5.25 | 5.40 | +0.10 | +1.90% | 406 | 16,994 | 19.29% |
| CVX240621C00170000 | 2024-04-26 3:49PM EDT | 170.00 | 3.10 | 3.05 | 3.15 | +0.05 | +1.64% | 1,161 | 11,647 | 18.98% |
| CVX240621C00175000 | 2024-04-26 3:58PM EDT | 175.00 | 1.62 | 1.60 | 1.64 | -0.04 | -2.41% | 1,421 | 13,581 | 18.60% |
| CVX240621C00180000 | 2024-04-26 3:58PM EDT | 180.00 | 0.79 | 0.76 | 0.84 | -0.12 | -13.19% | 425 | 3,040 | 18.85% |
| CVX240621C00185000 | 2024-04-26 1:44PM EDT | 185.00 | 0.30 | 0.35 | 0.38 | -0.11 | -26.83% | 335 | 2,487 | 18.80% |
| CVX240621C00190000 | 2024-04-26 2:43PM EDT | 190.00 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 61 | 3,717 | 19.02% |
| CVX240621C00195000 | 2024-04-22 12:44PM EDT | 195.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 10 | 1,133 | 19.83% |
| CVX240621C00200000 | 2024-04-25 2:11PM EDT | 200.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 11 | 870 | 21.19% |
| CVX240621C00210000 | 2024-04-19 9:30AM EDT | 210.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 20 | 697 | 30.71% |
| CVX240621C00220000 | 2024-04-15 3:12PM EDT | 220.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,345 | 28.91% |
| CVX240621C00230000 | 2024-04-24 3:56PM EDT | 230.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 587 | 30.47% |
| CVX240621C00240000 | 2024-04-22 2:22PM EDT | 240.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 217 | 33.99% |
| CVX240621C00250000 | 2024-04-26 2:57PM EDT | 250.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 50 | 767 | 37.11% |
| CVX240621C00260000 | 2024-01-22 3:11PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 533 | 44.34% |
| CVX240621C00270000 | 2023-12-29 11:36AM EDT | 270.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 475 | 50.68% |
| CVX240621C00280000 | 2024-04-03 2:01PM EDT | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 307 | 50.59% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00070000 | 2024-04-18 12:55PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 572 | 68.75% |
| CVX240621P00075000 | 2024-04-05 2:47PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 622 | 73.44% |
| CVX240621P00080000 | 2024-01-30 3:52PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 291 | 78.91% |
| CVX240621P00085000 | 2024-04-16 2:17PM EDT | 85.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 724 | 71.88% |
| CVX240621P00090000 | 2024-04-15 10:32AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 239 | 54.69% |
| CVX240621P00095000 | 2024-04-25 10:31AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 248 | 50.00% |
| CVX240621P00100000 | 2024-04-16 10:56AM EDT | 100.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 410 | 49.22% |
| CVX240621P00105000 | 2024-04-19 12:13PM EDT | 105.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 5,447 | 44.73% |
| CVX240621P00110000 | 2024-04-19 3:39PM EDT | 110.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 1,457 | 40.63% |
| CVX240621P00115000 | 2024-04-26 10:18AM EDT | 115.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2,717 | 21,090 | 37.70% |
| CVX240621P00120000 | 2024-04-26 1:56PM EDT | 120.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 319 | 1,514 | 34.57% |
| CVX240621P00125000 | 2024-04-26 2:18PM EDT | 125.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 2,005 | 11,092 | 32.03% |
| CVX240621P00130000 | 2024-04-26 12:24PM EDT | 130.00 | 0.13 | 0.09 | 0.12 | -0.03 | -18.75% | 3 | 2,880 | 30.27% |
| CVX240621P00135000 | 2024-04-26 3:49PM EDT | 135.00 | 0.18 | 0.15 | 0.18 | -0.04 | -18.18% | 69 | 14,495 | 27.98% |
| CVX240621P00140000 | 2024-04-26 3:49PM EDT | 140.00 | 0.27 | 0.25 | 0.29 | -0.09 | -25.00% | 69 | 4,521 | 25.93% |
| CVX240621P00145000 | 2024-04-26 3:37PM EDT | 145.00 | 0.47 | 0.45 | 0.57 | -0.11 | -18.97% | 405 | 5,885 | 25.03% |
| CVX240621P00150000 | 2024-04-26 3:49PM EDT | 150.00 | 0.79 | 0.69 | 0.88 | -0.22 | -21.78% | 635 | 8,165 | 22.73% |
| CVX240621P00155000 | 2024-04-26 3:47PM EDT | 155.00 | 1.44 | 1.52 | 1.58 | -0.42 | -22.58% | 242 | 4,178 | 21.56% |
| CVX240621P00160000 | 2024-04-26 3:54PM EDT | 160.00 | 2.78 | 2.77 | 2.81 | -0.52 | -15.76% | 1,060 | 3,555 | 20.76% |
| CVX240621P00165000 | 2024-04-26 3:55PM EDT | 165.00 | 4.75 | 4.70 | 4.85 | -0.75 | -13.64% | 127 | 1,206 | 20.63% |
| CVX240621P00170000 | 2024-04-26 3:42PM EDT | 170.00 | 7.56 | 7.55 | 7.70 | -0.74 | -8.92% | 31 | 947 | 20.76% |
| CVX240621P00175000 | 2024-04-26 2:57PM EDT | 175.00 | 11.67 | 11.00 | 11.50 | -0.08 | -0.68% | 1 | 262 | 22.19% |
| CVX240621P00180000 | 2024-04-26 1:22PM EDT | 180.00 | 16.25 | 14.10 | 16.15 | -5.72 | -26.04% | 1 | 49 | 25.89% |
| CVX240621P00185000 | 2024-03-01 1:53PM EDT | 185.00 | 31.75 | 26.45 | 29.10 | 0.00 | - | 2 | 0 | 60.90% |
| CVX240621P00190000 | 2023-09-21 11:11AM EDT | 190.00 | 26.30 | 27.15 | 27.60 | 0.00 | - | 2 | 96 | 43.09% |
| CVX240621P00195000 | 2023-10-19 11:33AM EDT | 195.00 | 28.70 | 49.45 | 51.40 | 0.00 | - | 2 | 0 | 122.74% |
| CVX240621P00200000 | 2023-06-13 10:55AM EDT | 200.00 | 41.51 | 41.55 | 42.45 | 0.00 | - | 2 | 10 | 73.21% |
| CVX240621P00210000 | 2023-08-18 10:58AM EDT | 210.00 | 49.40 | 42.40 | 44.55 | 0.00 | - | 202 | 0 | 35.28% |
| CVX240621P00220000 | 2023-03-07 1:20PM EDT | 220.00 | 54.95 | 53.85 | 55.00 | 0.00 | - | 8 | 72 | 46.78% |
| CVX240621P00230000 | 2023-10-02 2:01PM EDT | 230.00 | 64.20 | 85.60 | 87.85 | 0.00 | - | - | 0 | 160.60% |
| CVX240621P00250000 | 2023-11-16 11:44AM EDT | 250.00 | 108.35 | 99.55 | 101.50 | 0.00 | - | 1 | 0 | 149.99% |
| CVX240621P00260000 | 2023-01-11 1:41PM EDT | 260.00 | 85.60 | 88.05 | 90.10 | 0.00 | - | - | 1 | 0.00% |
| CVX240621P00270000 | 2023-06-21 12:58PM EDT | 270.00 | 114.18 | 110.80 | 112.90 | 0.00 | - | 1 | 0 | 121.88% |
| CVX240621P00280000 | 2024-02-15 4:51PM EDT | 280.00 | 125.20 | 122.00 | 126.85 | 0.00 | - | 15 | 0 | 140.48% |
