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
59.269,66 -376,20 (-0,63%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX261218C00085000 | 2024-03-22 3:59PM EDT | 85.00 | 70.28 | 73.00 | 78.00 | 0.00 | - | 35 | 21 | 0.00% |
| CVX261218C00090000 | 2024-02-14 2:44PM EDT | 90.00 | 61.01 | 64.50 | 69.50 | 0.00 | - | 1 | 1 | 0.00% |
| CVX261218C00095000 | 2024-02-23 2:18PM EDT | 95.00 | 61.62 | 58.50 | 63.50 | 0.00 | - | 3 | 3 | 0.00% |
| CVX261218C00100000 | 2024-04-22 9:37AM EDT | 100.00 | 60.89 | 65.60 | 69.40 | 0.00 | - | 1 | 31 | 27.11% |
| CVX261218C00105000 | 2024-04-23 3:28PM EDT | 105.00 | 59.90 | 61.75 | 64.85 | 0.00 | - | 1 | 39 | 26.04% |
| CVX261218C00110000 | 2024-04-02 9:32AM EDT | 110.00 | 54.01 | 58.55 | 60.25 | 0.00 | - | 3 | 11 | 24.82% |
| CVX261218C00115000 | 2024-03-28 1:12PM EDT | 115.00 | 47.65 | 53.10 | 57.85 | 0.00 | - | 15 | 17 | 27.28% |
| CVX261218C00120000 | 2024-04-19 3:58PM EDT | 120.00 | 47.19 | 49.60 | 53.65 | 0.00 | - | 1 | 239 | 26.33% |
| CVX261218C00125000 | 2024-04-25 9:31AM EDT | 125.00 | 46.69 | 46.60 | 50.50 | 0.00 | - | 1 | 58 | 26.73% |
| CVX261218C00130000 | 2024-04-01 12:27PM EDT | 130.00 | 39.00 | 43.40 | 46.95 | 0.00 | - | 10 | 10 | 26.36% |
| CVX261218C00135000 | 2024-04-05 2:28PM EDT | 135.00 | 37.42 | 39.40 | 42.50 | 0.00 | - | 186 | 189 | 24.76% |
| CVX261218C00140000 | 2024-04-26 11:06AM EDT | 140.00 | 37.00 | 36.00 | 41.00 | +1.91 | +5.44% | 1 | 19 | 26.47% |
| CVX261218C00145000 | 2024-04-12 9:51AM EDT | 145.00 | 33.80 | 33.55 | 36.70 | 0.00 | - | 1 | 18 | 24.84% |
| CVX261218C00150000 | 2024-04-26 12:58PM EDT | 150.00 | 32.40 | 32.30 | 35.05 | +4.28 | +15.22% | 1 | 44 | 25.89% |
| CVX261218C00155000 | 2024-04-25 3:41PM EDT | 155.00 | 30.00 | 29.60 | 31.15 | 0.00 | - | 1 | 13 | 24.48% |
| CVX261218C00160000 | 2024-04-16 9:37AM EDT | 160.00 | 22.63 | 27.45 | 28.35 | 0.00 | - | 1 | 107 | 24.06% |
| CVX261218C00165000 | 2024-04-25 2:22PM EDT | 165.00 | 25.10 | 25.15 | 26.00 | 0.00 | - | 104 | 123 | 23.93% |
| CVX261218C00170000 | 2024-04-25 2:22PM EDT | 170.00 | 22.65 | 22.60 | 23.85 | 0.00 | - | 4 | 51 | 23.85% |
| CVX261218C00175000 | 2024-04-19 9:48AM EDT | 175.00 | 18.30 | 20.70 | 21.80 | 0.00 | - | 1 | 51 | 23.73% |
| CVX261218C00180000 | 2024-04-22 1:51PM EDT | 180.00 | 17.78 | 18.55 | 19.85 | 0.00 | - | 2 | 23 | 23.58% |
| CVX261218C00185000 | 2024-04-23 3:29PM EDT | 185.00 | 15.50 | 17.25 | 18.05 | 0.00 | - | 1 | 25 | 23.44% |
| CVX261218C00190000 | 2024-04-11 2:38PM EDT | 190.00 | 13.91 | 15.65 | 16.50 | 0.00 | - | 2 | 26 | 23.41% |
| CVX261218C00195000 | 2024-04-25 10:31AM EDT | 195.00 | 13.51 | 14.05 | 14.80 | 0.00 | - | 100 | 105 | 23.13% |
| CVX261218C00200000 | 2024-04-10 9:30AM EDT | 200.00 | 11.60 | 12.75 | 13.50 | 0.00 | - | 1 | 31 | 23.12% |
| CVX261218C00210000 | 2024-04-17 11:54AM EDT | 210.00 | 8.12 | 9.30 | 11.05 | 0.00 | - | 1 | 20 | 22.93% |
| CVX261218C00220000 | 2024-04-25 3:16PM EDT | 220.00 | 8.35 | 8.20 | 9.00 | 0.00 | - | 1 | 45 | 22.76% |
| CVX261218C00230000 | 2024-04-23 12:43PM EDT | 230.00 | 5.85 | 6.60 | 7.35 | 0.00 | - | 2 | 56 | 22.66% |
| CVX261218C00240000 | 2024-04-25 10:47AM EDT | 240.00 | 5.06 | 5.20 | 6.00 | 0.00 | - | 1 | 6 | 22.60% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX261218P00075000 | 2024-04-18 10:25AM EDT | 75.00 | 1.73 | 1.30 | 2.00 | 0.00 | - | 1 | 90 | 33.86% |
| CVX261218P00080000 | 2024-04-11 12:36PM EDT | 80.00 | 1.86 | 1.20 | 2.50 | 0.00 | - | 1 | 25 | 33.28% |
| CVX261218P00085000 | 2024-04-01 2:06PM EDT | 85.00 | 2.40 | 1.85 | 2.53 | 0.00 | - | - | 1 | 31.03% |
| CVX261218P00090000 | 2024-04-01 3:40PM EDT | 90.00 | 2.86 | 2.14 | 2.68 | 0.00 | - | 1 | 5 | 29.26% |
| CVX261218P00100000 | 2024-04-26 10:54AM EDT | 100.00 | 3.70 | 1.62 | 3.85 | -0.49 | -11.69% | 4 | 2 | 27.96% |
| CVX261218P00105000 | 2024-04-26 10:36AM EDT | 105.00 | 4.35 | 4.25 | 4.50 | -0.70 | -13.86% | 1 | 21 | 27.23% |
| CVX261218P00110000 | 2024-04-17 12:14PM EDT | 110.00 | 6.43 | 3.85 | 5.30 | 0.00 | - | 2 | 18 | 26.65% |
| CVX261218P00115000 | 2024-04-25 3:11PM EDT | 115.00 | 6.05 | 5.55 | 6.15 | 0.00 | - | 1 | 2 | 26.00% |
| CVX261218P00120000 | 2024-04-15 2:16PM EDT | 120.00 | 8.47 | 6.20 | 7.15 | 0.00 | - | 1 | 6 | 25.46% |
| CVX261218P00130000 | 2024-04-19 12:07PM EDT | 130.00 | 10.15 | 6.75 | 9.50 | 0.00 | - | 1 | 21 | 24.41% |
| CVX261218P00135000 | 2024-04-12 10:39AM EDT | 135.00 | 12.20 | 10.05 | 10.75 | 0.00 | - | 1 | 12 | 23.77% |
| CVX261218P00140000 | 2024-04-25 2:23PM EDT | 140.00 | 12.00 | 11.55 | 12.20 | -0.13 | -1.07% | 1 | 107 | 23.23% |
| CVX261218P00145000 | 2024-04-25 2:23PM EDT | 145.00 | 13.63 | 13.05 | 13.70 | 0.00 | - | 8 | 62 | 22.61% |
| CVX261218P00150000 | 2024-04-16 9:44AM EDT | 150.00 | 18.35 | 14.70 | 15.30 | 0.00 | - | 1 | 65 | 21.96% |
| CVX261218P00155000 | 2024-04-18 10:09AM EDT | 155.00 | 20.17 | 16.50 | 17.30 | 0.00 | - | 3 | 5 | 21.58% |
| CVX261218P00160000 | 2024-04-24 1:26PM EDT | 160.00 | 20.25 | 18.35 | 19.40 | 0.00 | - | 101 | 62 | 21.14% |
| CVX261218P00165000 | 2024-04-04 3:10PM EDT | 165.00 | 24.00 | 20.50 | 21.55 | 0.00 | - | 1 | 2 | 20.60% |
| CVX261218P00180000 | 2024-03-25 12:21PM EDT | 180.00 | 33.92 | 28.50 | 30.45 | 0.00 | - | 1 | 1 | 20.36% |
