CVX - Chevron Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230609C00125000 | 2023-06-02 12:00PM EDT | 125.00 | 31.10 | 33.05 | 33.35 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230609C00129000 | 2023-06-01 10:48AM EDT | 129.00 | 22.65 | 29.00 | 29.25 | 0.00 | - | - | 1 | 0.00% |
| CVX230609C00139000 | 2023-06-01 10:17AM EDT | 139.00 | 12.05 | 19.00 | 19.35 | 0.00 | - | - | 2 | 0.00% |
| CVX230609C00140000 | 2023-06-07 9:50AM EDT | 140.00 | 18.25 | 18.15 | 18.35 | +3.25 | +21.67% | 3 | 11 | 0.00% |
| CVX230609C00143000 | 2023-06-01 9:41AM EDT | 143.00 | 8.50 | 15.10 | 15.40 | 0.00 | - | - | 3 | 0.00% |
| CVX230609C00145000 | 2023-06-06 11:00AM EDT | 145.00 | 10.90 | 13.10 | 13.35 | 0.00 | - | 1 | 32 | 0.00% |
| CVX230609C00146000 | 2023-06-06 10:12AM EDT | 146.00 | 8.95 | 12.20 | 12.45 | 0.00 | - | 30 | 18 | 0.00% |
| CVX230609C00147000 | 2023-06-02 1:39PM EDT | 147.00 | 9.56 | 11.05 | 11.35 | 0.00 | - | 16 | 22 | 0.00% |
| CVX230609C00148000 | 2023-06-07 9:33AM EDT | 148.00 | 9.10 | 10.15 | 10.50 | +2.70 | +42.19% | 4 | 46 | 0.00% |
| CVX230609C00149000 | 2023-06-05 2:34PM EDT | 149.00 | 9.20 | 9.25 | 9.50 | +2.00 | +27.78% | 5 | 146 | 0.00% |
| CVX230609C00150000 | 2023-06-07 9:38AM EDT | 150.00 | 7.29 | 8.05 | 8.35 | +1.99 | +37.55% | 7 | 646 | 0.00% |
| CVX230609C00152500 | 2023-06-07 9:48AM EDT | 152.50 | 5.50 | 5.65 | 5.90 | +1.57 | +39.95% | 21 | 1,289 | 0.00% |
| CVX230609C00155000 | 2023-06-07 9:50AM EDT | 155.00 | 3.50 | 3.35 | 3.55 | +1.68 | +92.31% | 19 | 1,592 | 0.00% |
| CVX230609C00157500 | 2023-06-07 9:53AM EDT | 157.50 | 1.47 | 1.59 | 1.65 | +0.78 | +113.04% | 856 | 2,244 | 17.38% |
| CVX230609C00160000 | 2023-06-07 9:52AM EDT | 160.00 | 0.44 | 0.43 | 0.47 | +0.24 | +120.00% | 344 | 2,814 | 17.63% |
| CVX230609C00162500 | 2023-06-07 9:52AM EDT | 162.50 | 0.13 | 0.11 | 0.12 | +0.06 | +85.71% | 105 | 970 | 19.87% |
| CVX230609C00165000 | 2023-06-07 9:44AM EDT | 165.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 40 | 2,419 | 23.24% |
| CVX230609C00167500 | 2023-06-07 9:37AM EDT | 167.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 8 | 405 | 28.91% |
| CVX230609C00170000 | 2023-06-06 11:24AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 803 | 35.55% |
| CVX230609C00172500 | 2023-06-06 11:36AM EDT | 172.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 116 | 41.80% |
| CVX230609C00175000 | 2023-06-05 3:19PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 126 | 312 | 48.05% |
| CVX230609C00177500 | 2023-05-25 2:34PM EDT | 177.50 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 102 | 51.56% |
| CVX230609C00180000 | 2023-06-06 10:48AM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 73 | 53.13% |
| CVX230609C00185000 | 2023-05-23 12:20PM EDT | 185.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 25 | 26 | 65.63% |
| CVX230609C00190000 | 2023-04-27 3:37PM EDT | 190.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | - | 1 | 86.72% |
| CVX230609C00195000 | 2023-05-05 3:42PM EDT | 195.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 13 | 14 | 99.61% |
| CVX230609C00200000 | 2023-06-07 9:34AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 12 | 84.38% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230609P00085000 | 2023-06-02 2:48PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CVX230609P00095000 | 2023-06-05 3:25PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 181.25% |
| CVX230609P00100000 | 2023-05-30 10:27AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 162.50% |
| CVX230609P00110000 | 2023-05-05 12:43PM EDT | 110.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
| CVX230609P00115000 | 2023-05-24 10:04AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 118.75% |
| CVX230609P00120000 | 2023-05-26 11:43AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 32 | 103.13% |
| CVX230609P00125000 | 2023-05-30 9:32AM EDT | 125.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 22 | 98.44% |
| CVX230609P00129000 | 2023-06-01 9:31AM EDT | 129.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 142 | 86.72% |
| CVX230609P00130000 | 2023-06-06 10:41AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 866 | 83.59% |
| CVX230609P00132000 | 2023-06-01 3:38PM EDT | 132.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 17 | 78.13% |
| CVX230609P00133000 | 2023-06-02 9:50AM EDT | 133.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 31 | 75.00% |
| CVX230609P00134000 | 2023-05-31 3:57PM EDT | 134.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 23 | 71.88% |
| CVX230609P00135000 | 2023-06-05 11:50AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 50.00% |
| CVX230609P00136000 | 2023-06-05 11:20AM EDT | 136.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 66.41% |
| CVX230609P00138000 | 2023-06-01 3:35PM EDT | 138.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 14 | 60.94% |
| CVX230609P00139000 | 2023-06-02 2:16PM EDT | 139.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 320 | 379 | 55.47% |
| CVX230609P00140000 | 2023-06-06 12:49PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 210 | 53.13% |
| CVX230609P00141000 | 2023-06-05 9:57AM EDT | 141.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 50.00% |
| CVX230609P00142000 | 2023-06-06 9:31AM EDT | 142.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 29 | 51.17% |
| CVX230609P00143000 | 2023-06-06 9:34AM EDT | 143.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 48.44% |
| CVX230609P00144000 | 2023-06-06 1:15PM EDT | 144.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 196 | 45.31% |
| CVX230609P00145000 | 2023-06-07 9:31AM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 404 | 42.58% |
| CVX230609P00146000 | 2023-06-07 9:34AM EDT | 146.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 6 | 473 | 39.84% |
| CVX230609P00147000 | 2023-06-06 3:54PM EDT | 147.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 51 | 201 | 39.06% |
| CVX230609P00148000 | 2023-06-07 9:51AM EDT | 148.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 4 | 468 | 35.94% |
| CVX230609P00149000 | 2023-06-07 9:44AM EDT | 149.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 3 | 318 | 32.81% |
| CVX230609P00150000 | 2023-06-07 9:53AM EDT | 150.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 33 | 1,586 | 31.25% |
| CVX230609P00152500 | 2023-06-07 9:41AM EDT | 152.50 | 0.10 | 0.08 | 0.09 | -0.21 | -67.74% | 35 | 855 | 27.15% |
| CVX230609P00155000 | 2023-06-07 9:48AM EDT | 155.00 | 0.28 | 0.22 | 0.27 | -0.60 | -68.18% | 75 | 2,358 | 24.51% |
| CVX230609P00157500 | 2023-06-07 9:49AM EDT | 157.50 | 0.88 | 0.84 | 0.90 | -1.43 | -61.90% | 31 | 438 | 24.27% |
| CVX230609P00160000 | 2023-06-07 9:51AM EDT | 160.00 | 2.40 | 2.22 | 2.37 | -2.84 | -54.20% | 9 | 763 | 27.44% |
| CVX230609P00162500 | 2023-06-07 9:52AM EDT | 162.50 | 4.45 | 4.40 | 4.60 | -2.75 | -38.19% | 15 | 514 | 36.38% |
| CVX230609P00165000 | 2023-06-05 12:39PM EDT | 165.00 | 8.28 | 6.75 | 7.10 | 0.00 | - | 4 | 28 | 48.44% |
| CVX230609P00167500 | 2023-05-23 9:44AM EDT | 167.50 | 11.25 | 9.05 | 9.55 | 0.00 | - | - | 0 | 50.10% |
| CVX230609P00170000 | 2023-06-02 2:29PM EDT | 170.00 | 13.80 | 11.60 | 11.90 | 0.00 | - | 1 | 0 | 57.52% |
| CVX230609P00172500 | 2023-05-24 1:45PM EDT | 172.50 | 15.30 | 14.30 | 14.65 | 0.00 | - | - | 0 | 75.10% |
| CVX230609P00175000 | 2023-06-07 9:36AM EDT | 175.00 | 18.10 | 16.85 | 17.10 | +0.85 | +4.93% | 1 | 0 | 84.08% |
| CVX230609P00185000 | 2023-05-02 11:30AM EDT | 185.00 | 27.35 | 32.65 | 33.00 | 0.00 | - | 1 | 0 | 264.40% |
| CVX230609P00215000 | 2023-05-25 9:49AM EDT | 215.00 | 60.95 | 56.80 | 57.10 | 0.00 | - | - | 0 | 194.92% |
