Deutsche Märkte schließen in 3 Stunden 2 Minuten
DAX
18.292,34 +117,13 (+0,64%) Euro Stoxx 50
4.982,49 +25,53 (+0,52%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.320,80 -10,40 (-0,45%) EUR/USD
1,0777 +0,0003 (+0,03%) Bitcoin EUR
58.964,48 -437,88 (-0,74%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00135000 | 2024-05-02 10:13AM EDT | 135.00 | 25.52 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CVX240510C00140000 | 2024-05-01 10:44AM EDT | 140.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| CVX240510C00142000 | 2024-04-29 10:53AM EDT | 142.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVX240510C00145000 | 2024-05-03 3:00PM EDT | 145.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 51 | 53 | 0.00% |
| CVX240510C00146000 | 2024-04-25 3:08PM EDT | 146.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| CVX240510C00148000 | 2024-05-03 12:42PM EDT | 148.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX240510C00149000 | 2024-05-06 9:51AM EDT | 149.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| CVX240510C00150000 | 2024-05-06 9:35AM EDT | 150.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.00% |
| CVX240510C00152500 | 2024-05-03 1:50PM EDT | 152.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 21 | 120 | 0.00% |
| CVX240510C00155000 | 2024-05-06 1:44PM EDT | 155.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| CVX240510C00157500 | 2024-05-06 3:12PM EDT | 157.50 | 5.03 | 0.00 | 0.00 | 0.00 | - | 55 | 177 | 0.00% |
| CVX240510C00160000 | 2024-05-06 3:49PM EDT | 160.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 380 | 825 | 0.00% |
| CVX240510C00162500 | 2024-05-06 3:59PM EDT | 162.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,391 | 3,905 | 0.39% |
| CVX240510C00165000 | 2024-05-06 3:59PM EDT | 165.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5,995 | 2,690 | 3.13% |
| CVX240510C00167500 | 2024-05-06 3:59PM EDT | 167.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,225 | 1,192 | 6.25% |
| CVX240510C00170000 | 2024-05-06 3:54PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 472 | 983 | 12.50% |
| CVX240510C00172500 | 2024-05-06 3:42PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 1,439 | 12.50% |
| CVX240510C00175000 | 2024-05-06 2:50PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 651 | 12.50% |
| CVX240510C00177500 | 2024-05-06 1:00PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 155 | 25.00% |
| CVX240510C00180000 | 2024-05-06 1:33PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 323 | 25.00% |
| CVX240510C00182500 | 2024-05-06 3:23PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 25.00% |
| CVX240510C00185000 | 2024-05-06 1:33PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| CVX240510C00187500 | 2024-05-06 1:58PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 25.00% |
| CVX240510C00190000 | 2024-05-06 10:19AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| CVX240510C00195000 | 2024-05-06 10:31AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00125000 | 2024-05-03 11:20AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 50.00% |
| CVX240510P00130000 | 2024-05-03 1:04PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 611 | 50.00% |
| CVX240510P00135000 | 2024-05-06 10:15AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 191 | 50.00% |
| CVX240510P00137000 | 2024-05-06 12:15PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 238 | 25.00% |
| CVX240510P00140000 | 2024-05-06 1:20PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 234 | 25.00% |
| CVX240510P00141000 | 2024-05-06 1:19PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 25.00% |
| CVX240510P00142000 | 2024-05-01 11:00AM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 25.00% |
| CVX240510P00143000 | 2024-05-03 11:19AM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 252 | 25.00% |
| CVX240510P00144000 | 2024-05-03 3:46PM EDT | 144.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 25.00% |
| CVX240510P00145000 | 2024-05-06 12:07PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 25.00% |
| CVX240510P00146000 | 2024-05-01 1:41PM EDT | 146.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 25.00% |
| CVX240510P00147000 | 2024-05-06 1:26PM EDT | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 324 | 218 | 25.00% |
| CVX240510P00148000 | 2024-05-06 1:32PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 25.00% |
| CVX240510P00149000 | 2024-05-03 11:28AM EDT | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 3,278 | 25.00% |
| CVX240510P00150000 | 2024-05-06 12:33PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 89 | 695 | 12.50% |
| CVX240510P00152500 | 2024-05-06 3:15PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 282 | 406 | 12.50% |
| CVX240510P00155000 | 2024-05-06 3:33PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 242 | 754 | 12.50% |
| CVX240510P00157500 | 2024-05-06 3:51PM EDT | 157.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 501 | 1,286 | 6.25% |
| CVX240510P00160000 | 2024-05-06 3:59PM EDT | 160.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,831 | 1,193 | 3.13% |
| CVX240510P00162500 | 2024-05-06 3:58PM EDT | 162.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,192 | 905 | 0.00% |
| CVX240510P00165000 | 2024-05-06 3:17PM EDT | 165.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 874 | 424 | 0.00% |
| CVX240510P00167500 | 2024-05-06 12:48PM EDT | 167.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 250 | 0.00% |
| CVX240510P00170000 | 2024-05-06 12:02PM EDT | 170.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CVX240510P00172500 | 2024-05-06 9:33AM EDT | 172.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CVX240510P00175000 | 2024-04-29 9:48AM EDT | 175.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240510P00177500 | 2024-04-29 10:06AM EDT | 177.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240510P00190000 | 2024-04-25 3:57PM EDT | 190.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
