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
59.122,39 -544,95 (-0,91%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241220C00105000 | 2024-02-08 12:42PM EDT | 105.00 | 48.22 | 44.65 | 48.35 | 0.00 | - | - | 3 | 0.00% |
| CVX241220C00110000 | 2024-04-17 3:41PM EDT | 110.00 | 47.80 | 54.55 | 58.70 | 0.00 | - | 6 | 7 | 43.51% |
| CVX241220C00115000 | 2024-02-14 1:09PM EDT | 115.00 | 37.05 | 40.85 | 44.60 | 0.00 | - | 2 | 2 | 0.00% |
| CVX241220C00120000 | 2024-03-21 12:32PM EDT | 120.00 | 37.05 | 41.05 | 43.45 | 0.00 | - | 1 | 20 | 0.00% |
| CVX241220C00125000 | 2024-03-25 12:16PM EDT | 125.00 | 34.75 | 39.95 | 41.20 | 0.00 | - | 13 | 20 | 19.24% |
| CVX241220C00130000 | 2024-04-19 2:52PM EDT | 130.00 | 33.10 | 37.60 | 39.75 | 0.00 | - | 1 | 40 | 33.16% |
| CVX241220C00135000 | 2024-04-01 3:17PM EDT | 135.00 | 28.50 | 33.55 | 34.20 | 0.00 | - | 2 | 12 | 27.96% |
| CVX241220C00140000 | 2024-04-17 3:42PM EDT | 140.00 | 22.45 | 29.40 | 30.10 | 0.00 | - | 6 | 89 | 27.19% |
| CVX241220C00145000 | 2024-04-19 12:59PM EDT | 145.00 | 21.92 | 25.35 | 25.95 | 0.00 | - | 1 | 179 | 25.84% |
| CVX241220C00150000 | 2024-04-24 1:05PM EDT | 150.00 | 19.80 | 21.60 | 22.20 | 0.00 | - | 1 | 838 | 25.02% |
| CVX241220C00155000 | 2024-04-25 11:59AM EDT | 155.00 | 17.15 | 18.25 | 18.55 | 0.00 | - | 14 | 627 | 23.93% |
| CVX241220C00160000 | 2024-04-26 10:51AM EDT | 160.00 | 13.65 | 14.75 | 15.40 | -1.35 | -9.00% | 10 | 912 | 23.33% |
| CVX241220C00165000 | 2024-04-26 3:57PM EDT | 165.00 | 12.50 | 12.35 | 12.55 | +0.50 | +4.17% | 12 | 1,682 | 22.72% |
| CVX241220C00170000 | 2024-04-26 2:09PM EDT | 170.00 | 10.10 | 9.90 | 10.05 | +0.20 | +2.02% | 12 | 1,057 | 22.19% |
| CVX241220C00175000 | 2024-04-26 2:09PM EDT | 175.00 | 8.15 | 7.85 | 8.05 | +0.45 | +5.84% | 49 | 451 | 21.99% |
| CVX241220C00180000 | 2024-04-26 12:14PM EDT | 180.00 | 5.70 | 6.00 | 6.30 | -0.40 | -6.56% | 24 | 615 | 21.69% |
| CVX241220C00185000 | 2024-04-26 12:58PM EDT | 185.00 | 4.45 | 4.75 | 4.95 | -0.25 | -5.32% | 25 | 179 | 21.62% |
| CVX241220C00190000 | 2024-04-26 11:09AM EDT | 190.00 | 3.20 | 3.60 | 3.75 | -0.23 | -6.71% | 1 | 252 | 21.33% |
| CVX241220C00195000 | 2024-04-26 3:16PM EDT | 195.00 | 2.71 | 2.71 | 2.90 | -0.04 | -1.45% | 2 | 125 | 21.35% |
| CVX241220C00200000 | 2024-04-26 11:04AM EDT | 200.00 | 1.74 | 2.04 | 2.12 | +0.11 | +6.75% | 10 | 156 | 21.05% |
| CVX241220C00210000 | 2024-04-25 3:25PM EDT | 210.00 | 1.11 | 1.11 | 1.18 | 0.00 | - | 5 | 139 | 20.98% |
| CVX241220C00220000 | 2024-04-25 9:32AM EDT | 220.00 | 0.56 | 0.59 | 0.64 | 0.00 | - | 1 | 37 | 20.97% |
| CVX241220C00230000 | 2024-04-10 10:16AM EDT | 230.00 | 0.30 | 0.30 | 0.36 | 0.00 | - | 10 | 15 | 21.19% |
| CVX241220C00240000 | 2024-04-23 12:34PM EDT | 240.00 | 0.16 | 0.15 | 0.21 | 0.00 | - | 3 | 50 | 21.53% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241220P00075000 | 2024-04-26 11:07AM EDT | 75.00 | 0.04 | 0.00 | 0.26 | -0.06 | -60.00% | 6 | 41 | 46.58% |
| CVX241220P00080000 | 2024-04-23 2:08PM EDT | 80.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 38 | 122 | 37.89% |
| CVX241220P00085000 | 2024-04-23 2:09PM EDT | 85.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 9 | 12 | 40.72% |
| CVX241220P00090000 | 2024-04-12 2:49PM EDT | 90.00 | 0.19 | 0.10 | 0.35 | 0.00 | - | 6 | 117 | 38.53% |
| CVX241220P00095000 | 2024-04-12 2:49PM EDT | 95.00 | 0.27 | 0.10 | 0.21 | 0.00 | - | 5 | 136 | 32.76% |
| CVX241220P00100000 | 2024-04-26 2:15PM EDT | 100.00 | 0.29 | 0.05 | 0.28 | +0.02 | +7.41% | 30 | 205 | 31.45% |
| CVX241220P00105000 | 2024-04-12 11:36AM EDT | 105.00 | 0.48 | 0.30 | 0.37 | 0.00 | - | 1 | 94 | 30.10% |
| CVX241220P00110000 | 2024-04-26 9:50AM EDT | 110.00 | 0.48 | 0.44 | 0.50 | -0.14 | -22.58% | 2 | 253 | 28.97% |
| CVX241220P00115000 | 2024-04-26 3:36PM EDT | 115.00 | 0.67 | 0.64 | 0.66 | -0.03 | -4.29% | 7 | 292 | 27.76% |
| CVX241220P00120000 | 2024-04-26 12:25PM EDT | 120.00 | 0.92 | 0.84 | 0.89 | -0.04 | -4.17% | 1 | 147 | 26.75% |
| CVX241220P00125000 | 2024-04-26 3:56PM EDT | 125.00 | 1.18 | 1.18 | 1.22 | -0.12 | -9.23% | 20 | 862 | 25.92% |
| CVX241220P00130000 | 2024-04-25 3:41PM EDT | 130.00 | 1.73 | 1.60 | 1.66 | 0.00 | - | 12 | 542 | 25.13% |
| CVX241220P00135000 | 2024-04-26 2:45PM EDT | 135.00 | 2.24 | 2.16 | 2.23 | -0.09 | -3.86% | 59 | 301 | 24.36% |
| CVX241220P00140000 | 2024-04-26 2:54PM EDT | 140.00 | 3.00 | 2.88 | 2.99 | -0.10 | -3.23% | 9 | 931 | 23.69% |
| CVX241220P00145000 | 2024-04-26 2:42PM EDT | 145.00 | 4.00 | 3.80 | 3.95 | -0.03 | -0.74% | 2 | 788 | 23.04% |
| CVX241220P00150000 | 2024-04-26 12:24PM EDT | 150.00 | 5.25 | 4.95 | 5.10 | 0.00 | - | 8 | 1,125 | 22.29% |
| CVX241220P00155000 | 2024-04-26 12:53PM EDT | 155.00 | 6.85 | 6.45 | 6.60 | -0.60 | -8.05% | 43 | 617 | 21.74% |
| CVX241220P00160000 | 2024-04-26 12:53PM EDT | 160.00 | 8.70 | 8.20 | 8.40 | +0.10 | +1.16% | 11 | 495 | 21.18% |
| CVX241220P00165000 | 2024-04-25 3:41PM EDT | 165.00 | 10.88 | 10.25 | 10.55 | 0.00 | - | 6 | 144 | 20.66% |
| CVX241220P00170000 | 2024-04-26 9:45AM EDT | 170.00 | 13.33 | 12.90 | 13.10 | -1.87 | -12.30% | 1 | 66 | 20.22% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 175.00 | 20.25 | 15.75 | 16.00 | 0.00 | - | - | 10 | 19.79% |
| CVX241220P00180000 | 2024-03-26 11:39AM EDT | 180.00 | 27.25 | 18.90 | 20.60 | 0.00 | - | 10 | 10 | 22.09% |
| CVX241220P00185000 | 2024-04-01 11:23AM EDT | 185.00 | 27.80 | 22.60 | 22.90 | 0.00 | - | - | 10 | 19.08% |
| CVX241220P00190000 | 2024-03-28 10:28AM EDT | 190.00 | 34.55 | 26.15 | 28.20 | 0.00 | - | 3 | 3 | 22.17% |
