Deutsche Märkte geschlossen
DAX
18.163,52 -90,68 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
59.933,57 -180,66 (-0,30%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240628C00135000 | 2024-06-12 3:50PM EDT | 135.00 | 19.04 | 19.65 | 21.30 | 0.00 | - | 3 | 3 | 62.89% |
| CVX240628C00140000 | 2024-06-20 1:36PM EDT | 140.00 | 17.06 | 13.40 | 17.65 | 0.00 | - | 62 | 68 | 51.56% |
| CVX240628C00145000 | 2024-06-14 12:12PM EDT | 145.00 | 8.25 | 8.50 | 11.45 | 0.00 | - | 2 | 4 | 59.81% |
| CVX240628C00146000 | 2024-06-17 10:03AM EDT | 146.00 | 7.10 | 7.55 | 11.15 | 0.00 | - | 2 | 3 | 68.29% |
| CVX240628C00147000 | 2024-06-21 10:18AM EDT | 147.00 | 10.29 | 6.50 | 10.35 | +2.39 | +30.25% | 7 | 9 | 67.21% |
| CVX240628C00150000 | 2024-06-21 2:57PM EDT | 150.00 | 6.55 | 4.50 | 6.25 | -0.65 | -9.03% | 9 | 32 | 36.77% |
| CVX240628C00152500 | 2024-06-21 3:59PM EDT | 152.50 | 3.50 | 2.90 | 3.60 | -1.10 | -23.91% | 100 | 348 | 24.07% |
| CVX240628C00155000 | 2024-06-21 3:59PM EDT | 155.00 | 1.80 | 1.75 | 1.84 | -0.94 | -34.31% | 264 | 1,363 | 21.39% |
| CVX240628C00157500 | 2024-06-21 3:59PM EDT | 157.50 | 0.78 | 0.72 | 0.78 | -0.62 | -44.29% | 775 | 1,180 | 20.75% |
| CVX240628C00160000 | 2024-06-21 3:58PM EDT | 160.00 | 0.25 | 0.25 | 0.30 | -0.44 | -63.77% | 563 | 1,896 | 21.34% |
| CVX240628C00162500 | 2024-06-21 3:58PM EDT | 162.50 | 0.09 | 0.00 | 0.11 | -0.17 | -65.38% | 254 | 364 | 22.36% |
| CVX240628C00165000 | 2024-06-21 3:53PM EDT | 165.00 | 0.05 | 0.02 | 0.07 | -0.09 | -64.29% | 160 | 1,823 | 25.88% |
| CVX240628C00167500 | 2024-06-21 3:49PM EDT | 167.50 | 0.02 | 0.00 | 0.14 | -0.05 | -71.43% | 25 | 24 | 35.16% |
| CVX240628C00170000 | 2024-06-21 3:19PM EDT | 170.00 | 0.02 | 0.02 | 0.14 | -0.05 | -71.43% | 10 | 424 | 40.63% |
| CVX240628C00172500 | 2024-06-18 9:44AM EDT | 172.50 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 52.54% |
| CVX240628C00175000 | 2024-06-21 10:43AM EDT | 175.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 408 | 55.27% |
| CVX240628C00177500 | 2024-06-13 2:26PM EDT | 177.50 | 0.03 | 0.00 | 0.91 | 0.00 | - | 200 | 50 | 70.31% |
| CVX240628C00180000 | 2024-06-21 3:49PM EDT | 180.00 | 0.06 | 0.00 | 0.02 | +0.04 | +200.00% | 11 | 67 | 46.09% |
| CVX240628C00185000 | 2024-06-20 9:38AM EDT | 185.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 399 | 71.29% |
| CVX240628C00190000 | 2024-06-20 9:41AM EDT | 190.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 124 | 64.84% |
| CVX240628C00220000 | 2024-06-20 12:54PM EDT | 220.00 | 0.65 | 0.00 | 0.65 | +0.65 | - | - | 1 | 139.75% |
| CVX240628C00225000 | 2024-06-20 10:07AM EDT | 225.00 | 0.75 | 0.00 | 0.61 | +0.75 | - | - | 1 | 145.51% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240628P00095000 | 2024-06-21 9:59AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 2 | 1 | 125.00% |
| CVX240628P00115000 | 2024-06-17 11:30AM EDT | 115.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 12 | 22 | 140.23% |
| CVX240628P00120000 | 2024-06-18 3:58PM EDT | 120.00 | 0.01 | 0.00 | 0.75 | +0.01 | - | - | 2 | 118.07% |
| CVX240628P00125000 | 2024-06-20 12:06PM EDT | 125.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 13 | 499 | 106.35% |
| CVX240628P00130000 | 2024-06-21 2:12PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 75 | 51.56% |
| CVX240628P00135000 | 2024-06-21 11:29AM EDT | 135.00 | 0.02 | 0.00 | 1.16 | -0.01 | -33.33% | 18 | 439 | 79.74% |
| CVX240628P00140000 | 2024-06-20 10:05AM EDT | 140.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 372 | 44.14% |
| CVX240628P00142000 | 2024-06-17 12:17PM EDT | 142.00 | 0.14 | 0.00 | 0.15 | +0.14 | - | - | 1 | 41.41% |
| CVX240628P00144000 | 2024-06-21 10:09AM EDT | 144.00 | 0.04 | 0.00 | 0.16 | +0.04 | - | 200 | 50 | 36.62% |
| CVX240628P00145000 | 2024-06-21 3:52PM EDT | 145.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 38 | 404 | 28.91% |
| CVX240628P00146000 | 2024-06-21 11:40AM EDT | 146.00 | 0.03 | 0.03 | 0.18 | -0.17 | -85.00% | 1 | 64 | 32.03% |
| CVX240628P00147000 | 2024-06-21 12:53PM EDT | 147.00 | 0.05 | 0.04 | 0.14 | -0.08 | -61.54% | 6 | 216 | 27.64% |
| CVX240628P00148000 | 2024-06-21 3:58PM EDT | 148.00 | 0.10 | 0.06 | 0.14 | -0.04 | -28.57% | 155 | 109 | 24.90% |
| CVX240628P00149000 | 2024-06-21 3:50PM EDT | 149.00 | 0.12 | 0.12 | 0.17 | -0.02 | -14.29% | 12 | 314 | 23.19% |
| CVX240628P00150000 | 2024-06-21 3:59PM EDT | 150.00 | 0.20 | 0.19 | 0.24 | 0.00 | - | 100 | 1,052 | 22.32% |
| CVX240628P00152500 | 2024-06-21 3:59PM EDT | 152.50 | 0.60 | 0.50 | 0.60 | +0.15 | +33.33% | 406 | 1,218 | 20.66% |
| CVX240628P00155000 | 2024-06-21 3:59PM EDT | 155.00 | 1.36 | 1.25 | 1.41 | +0.21 | +18.26% | 1,014 | 590 | 19.48% |
| CVX240628P00157500 | 2024-06-21 3:59PM EDT | 157.50 | 2.81 | 2.75 | 3.20 | +0.46 | +19.57% | 410 | 237 | 23.58% |
| CVX240628P00160000 | 2024-06-21 3:59PM EDT | 160.00 | 4.83 | 4.60 | 5.90 | +1.32 | +37.61% | 52 | 370 | 36.72% |
| CVX240628P00162500 | 2024-06-18 10:06AM EDT | 162.50 | 7.38 | 6.65 | 9.00 | 0.00 | - | 20 | 9 | 55.37% |
| CVX240628P00165000 | 2024-06-21 3:38PM EDT | 165.00 | 8.20 | 8.25 | 11.75 | -0.05 | -0.61% | 20 | 12 | 68.38% |
| CVX240628P00167500 | 2024-06-21 3:08PM EDT | 167.50 | 11.25 | 9.80 | 13.40 | +11.25 | - | 1 | 0 | 62.26% |
| CVX240628P00170000 | 2024-06-21 3:38PM EDT | 170.00 | 13.40 | 12.30 | 16.00 | -3.67 | -21.50% | 30 | 10 | 71.73% |
| CVX240628P00175000 | 2024-06-13 3:51PM EDT | 175.00 | 21.69 | 18.05 | 21.80 | 0.00 | - | 2 | 0 | 54.49% |
