Deutsche Märkte schließen in 2 Minuten
DAX
18.602,87 +104,93 (+0,57%) Euro Stoxx 50
5.003,95 +20,28 (+0,41%) Dow Jones 30
38.455,18 -231,14 (-0,60%) Gold
2.361,20 +15,40 (+0,66%) EUR/USD
1,0890 +0,0035 (+0,33%) Bitcoin EUR
63.474,57 +983,93 (+1,57%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:28AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240816C00130000 | 2024-05-29 1:23PM EDT | 130.00 | 28.75 | 28.80 | 32.35 | 0.00 | - | - | 3 | 49.62% |
| CVX240816C00140000 | 2024-05-31 12:39PM EDT | 140.00 | 21.80 | 19.50 | 22.30 | 0.00 | - | 5 | 9 | 36.96% |
| CVX240816C00145000 | 2024-05-23 12:44PM EDT | 145.00 | 16.00 | 15.65 | 17.05 | 0.00 | - | - | 3 | 29.59% |
| CVX240816C00155000 | 2024-05-31 3:23PM EDT | 155.00 | 10.40 | 8.55 | 9.15 | 0.00 | - | 11 | 75 | 24.33% |
| CVX240816C00160000 | 2024-06-03 10:34AM EDT | 160.00 | 5.80 | 5.90 | 6.05 | -2.00 | -25.64% | 26 | 1,945 | 22.50% |
| CVX240816C00165000 | 2024-06-03 10:52AM EDT | 165.00 | 3.50 | 3.60 | 3.80 | -1.65 | -32.04% | 70 | 759 | 21.56% |
| CVX240816C00170000 | 2024-06-03 10:41AM EDT | 170.00 | 2.00 | 1.94 | 2.13 | -1.00 | -33.33% | 2 | 859 | 20.48% |
| CVX240816C00175000 | 2024-06-03 9:54AM EDT | 175.00 | 1.18 | 0.68 | 1.13 | -0.52 | -30.59% | 1 | 784 | 19.92% |
| CVX240816C00180000 | 2024-05-31 3:45PM EDT | 180.00 | 0.45 | 0.22 | 0.56 | -0.33 | -42.31% | 1 | 31 | 19.56% |
| CVX240816C00185000 | 2024-05-31 10:45AM EDT | 185.00 | 0.27 | 0.09 | 0.27 | 0.00 | - | 1 | 17 | 19.46% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240816P00130000 | 2024-05-29 11:04AM EDT | 130.00 | 0.24 | 0.18 | 0.24 | 0.00 | - | - | 5 | 24.95% |
| CVX240816P00135000 | 2024-05-23 9:45AM EDT | 135.00 | 0.40 | 0.31 | 0.38 | 0.00 | - | - | 1 | 23.05% |
| CVX240816P00140000 | 2024-06-03 10:16AM EDT | 140.00 | 0.53 | 0.04 | 0.64 | -0.06 | -10.17% | 5 | 98 | 21.46% |
| CVX240816P00145000 | 2024-05-30 10:37AM EDT | 145.00 | 1.24 | 0.87 | 1.10 | 0.00 | - | 3 | 91 | 20.03% |
| CVX240816P00150000 | 2024-06-03 10:39AM EDT | 150.00 | 1.85 | 1.77 | 1.87 | +0.23 | +14.20% | 4 | 435 | 18.63% |
| CVX240816P00155000 | 2024-06-03 10:35AM EDT | 155.00 | 3.30 | 3.05 | 3.20 | +0.84 | +34.15% | 12 | 964 | 17.56% |
| CVX240816P00160000 | 2024-06-03 10:34AM EDT | 160.00 | 5.25 | 4.45 | 5.20 | +1.30 | +32.91% | 1,858 | 1,894 | 16.43% |
| CVX240816P00165000 | 2024-06-03 9:52AM EDT | 165.00 | 7.40 | 6.25 | 8.15 | +1.10 | +17.46% | 5 | 257 | 15.75% |
| CVX240816P00170000 | 2024-05-30 3:45PM EDT | 170.00 | 12.60 | 11.30 | 12.15 | 0.00 | - | 3 | 6 | 16.43% |
| CVX240816P00175000 | 2024-05-23 11:01AM EDT | 175.00 | 18.10 | 14.35 | 17.85 | 0.00 | - | - | 9 | 24.23% |
