Deutsche Märkte geschlossen

Chevron Corporation (CVX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
126,91-1,54 (-1,20%)
Börsenschluss: 04:03PM EST
126,80 -0,11 (-0,09%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVX220128C000850002021-12-27 3:33PM EST85.0033.7036.5037.950.00-150.00%
CVX220128C001050002021-12-13 3:33PM EST105.0012.5617.2018.100.00--10.00%
CVX220128C001070002021-12-16 10:33AM EST107.0011.2015.1015.900.00--10.00%
CVX220128C001080002022-01-03 3:48PM EST108.0011.8014.3014.850.00-56560.00%
CVX220128C001100002022-01-05 1:10PM EST110.0013.8212.4012.90+1.72+14.21%7110.00%
CVX220128C001120002022-01-03 1:03PM EST112.008.0410.6010.900.00-18200.00%
CVX220128C001130002021-12-30 2:25PM EST113.006.009.709.950.00-6110.00%
CVX220128C001140002022-01-04 12:39PM EST114.008.488.759.100.00-4270.00%
CVX220128C001150002022-01-04 12:58PM EST115.007.607.958.300.00-18470.00%
CVX220128C001160002022-01-05 10:29AM EST116.008.337.057.40+1.67+25.08%11790.00%
CVX220128C001170002022-01-05 2:35PM EST117.006.706.306.55+0.76+12.79%2660.00%
CVX220128C001180002022-01-05 2:39PM EST118.005.945.505.75+0.84+16.47%41010.00%
CVX220128C001190002022-01-05 3:55PM EST119.005.004.855.05+0.60+13.64%301210.00%
CVX220128C001200002022-01-05 2:52PM EST120.004.704.154.40+0.92+24.34%679910.00%
CVX220128C001210002022-01-05 2:56PM EST121.003.953.553.75+0.80+25.40%321160.00%
CVX220128C001220002022-01-05 3:26PM EST122.003.103.003.20+0.49+18.77%501700.00%
CVX220128C001230002022-01-05 2:09PM EST123.003.072.522.70+0.97+46.19%1622180.00%
CVX220128C001240002022-01-05 3:41PM EST124.002.202.072.25+0.52+30.95%392410.00%
CVX220128C001250002022-01-05 3:36PM EST125.001.801.701.98+0.39+27.66%692499.18%
CVX220128C001260002022-01-05 3:49PM EST126.001.411.371.55+0.22+18.49%524515.94%
CVX220128C001270002022-01-05 2:42PM EST127.001.241.101.26+0.34+37.78%2118920.09%
CVX220128C001280002022-01-05 3:08PM EST128.000.900.881.02+0.19+26.76%606523.05%
CVX220128C001290002022-01-05 10:12AM EST129.000.910.690.82+0.61+203.33%4825.37%
CVX220128C001300002022-01-05 3:32PM EST130.000.600.530.67+0.20+50.00%1342327.56%
CVX220128C001350002022-01-05 12:33PM EST135.000.230.160.23+0.12+109.09%29235.16%
CVX220128C001400002022-01-04 11:58AM EST140.000.060.020.110.00-1242.97%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVX220128P000800002021-12-27 9:33AM EST80.000.080.000.100.00-1822149.22%
CVX220128P000850002021-12-23 10:59AM EST85.000.080.000.110.00-11132.81%
CVX220128P000950002021-12-21 12:41PM EST95.000.320.020.170.00-14107.03%
CVX220128P001000002022-01-05 12:22PM EST100.000.100.050.16-0.11-52.38%1023391.80%
CVX220128P001030002022-01-05 1:54PM EST103.000.120.040.24-0.09-42.86%630085.74%
CVX220128P001040002022-01-03 2:37PM EST104.000.170.070.240.00-10010583.98%
CVX220128P001050002022-01-03 11:49AM EST105.000.200.100.240.00-40351781.84%
CVX220128P001060002022-01-05 9:35AM EST106.000.130.120.27-0.03-18.75%41880.47%
CVX220128P001070002021-12-29 10:03AM EST107.000.540.090.310.00-1877.34%
CVX220128P001080002022-01-05 10:14AM EST108.000.170.200.28-0.13-43.33%2476.56%
CVX220128P001090002022-01-05 10:32AM EST109.000.050.240.34-0.30-85.71%1775.88%
CVX220128P001100002022-01-05 1:27PM EST110.000.230.300.38-0.12-34.29%1711474.90%
CVX220128P001110002022-01-05 3:47PM EST111.000.380.340.44+0.03+8.57%112073.44%
CVX220128P001120002022-01-05 3:47PM EST112.000.460.420.51-0.02-4.17%67872.75%
CVX220128P001130002022-01-05 2:38PM EST113.000.480.520.63-0.02-4.00%63472.90%
CVX220128P001140002022-01-05 12:43PM EST114.000.450.610.72-0.16-26.23%917771.78%
CVX220128P001150002022-01-05 3:26PM EST115.000.710.740.85-0.05-6.58%364171.44%
CVX220128P001160002022-01-05 1:19PM EST116.000.650.901.01-0.30-31.58%44371.34%
CVX220128P001170002022-01-05 3:47PM EST117.001.131.101.260.00-189672.27%
CVX220128P001180002022-01-05 10:42AM EST118.001.021.301.49-0.40-28.17%25172.22%
CVX220128P001190002022-01-05 2:19PM EST119.001.401.572.05-0.30-17.65%221575.66%
CVX220128P001200002022-01-05 3:41PM EST120.001.931.862.19-0.11-5.39%535074.37%
CVX220128P001210002022-01-05 12:47PM EST121.001.872.262.60-0.57-23.36%41576.07%
CVX220128P001220002022-01-05 1:37PM EST122.002.152.722.99-0.70-24.56%121677.42%
CVX220128P001260002022-01-05 1:41PM EST126.004.155.055.30-4.80-53.63%5786.91%