Deutsche Märkte öffnen in 1 Stunde 57 Minute

Chevron Corporation (CVX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
181,03-1,46 (-0,80%)
Börsenschluss: 04:03PM EST
180,51 -0,52 (-0,29%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVX221216C000900002022-07-21 9:27AM EST90.0052.1070.2571.200.00--40.00%
CVX221216C001000002022-07-12 10:12AM EST100.0041.0255.7556.350.00--170.00%
CVX221216C001050002022-07-29 9:18AM EST105.0056.9555.3055.900.00--140.00%
CVX221216C001100002022-08-09 11:34AM EST110.0045.8550.4551.100.00-16670.00%
CVX221216C001150002022-08-09 8:59AM EST115.0043.4645.8046.450.00-360.00%
CVX221216C001200002022-08-09 10:22AM EST120.0037.4041.1541.600.00-6270.00%
CVX221216C001250002022-08-11 11:13AM EST125.0035.2436.7037.15+1.64+4.88%11640.00%
CVX221216C001300002022-08-10 2:38PM EST130.0028.2832.3032.85+0.18+0.64%3830.00%
CVX221216C001350002022-08-10 2:13PM EST135.0024.0528.2028.65+1.20+5.25%2560.00%
CVX221216C001400002022-08-11 11:01AM EST140.0023.0024.2524.60+2.30+11.11%342070.00%
CVX221216C001450002022-08-11 12:13PM EST145.0020.7320.5020.90+3.53+20.52%42340.00%
CVX221216C001500002022-08-11 12:36PM EST150.0017.4017.2017.45+1.85+11.90%133210.00%
CVX221216C001550002022-08-11 8:38AM EST155.0013.1014.1514.45+1.45+12.45%139150.00%
CVX221216C001600002022-08-11 12:39PM EST160.0011.6511.5511.80+2.35+25.27%276350.00%
CVX221216C001650002022-08-11 11:56AM EST165.009.059.209.40+1.70+23.13%41,3310.00%
CVX221216C001700002022-08-11 1:39PM EST170.007.347.257.45+1.69+29.91%166670.00%
CVX221216C001750002022-08-11 12:48PM EST175.005.625.655.80+1.29+29.79%247850.00%
CVX221216C001800002022-08-11 10:31AM EST180.003.904.304.50+0.55+16.42%610,60930.36%
CVX221216C001850002022-08-11 12:39PM EST185.003.363.253.45+0.89+36.03%832339.26%
CVX221216C001900002022-08-11 12:45PM EST190.002.502.432.60+0.61+32.28%10,13610,27545.17%
CVX221216C001950002022-08-11 10:53AM EST195.001.581.831.95+0.18+12.86%26957749.73%
CVX221216C002000002022-08-11 12:05PM EST200.001.351.371.47+0.29+27.36%11799253.03%
CVX221216C002100002022-08-11 12:31PM EST210.000.740.750.82+0.19+34.55%7019658.98%
CVX221216C002200002022-08-11 11:44AM EST220.000.400.340.51+0.06+17.65%410463.48%
CVX221216C002300002022-08-08 10:07AM EST230.000.210.100.320.00-122566.21%
CVX221216C002400002022-08-08 10:07AM EST240.000.150.070.220.00--8671.68%
CVX221216C002500002022-08-11 11:53AM EST250.000.080.060.10+0.01+14.29%21916974.41%
CVX221216C002600002022-08-04 8:59AM EST260.000.040.020.090.00-223678.52%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVX221216P000700002022-08-05 2:23PM EST70.000.140.050.190.00-223218.36%
CVX221216P000750002022-08-04 2:36PM EST75.000.230.070.230.00--189209.38%
CVX221216P000800002022-08-08 10:45AM EST80.000.250.070.300.00-152200.59%
CVX221216P000850002022-08-11 9:17AM EST85.000.240.200.35-0.01-4.00%159197.46%
CVX221216P000900002022-08-09 9:41AM EST90.000.450.150.440.00-293185.74%
CVX221216P000950002022-08-05 12:15PM EST95.000.790.290.540.00-1297182.23%
CVX221216P001000002022-08-03 10:18AM EST100.000.600.550.600.00-1164179.10%
CVX221216P001050002022-08-09 1:19PM EST105.001.080.680.840.00-201260175.00%
CVX221216P001100002022-08-11 11:06AM EST110.001.020.961.01-0.37-26.62%31111170.75%
CVX221216P001150002022-08-11 12:20PM EST115.001.311.261.33-0.62-32.12%5175167.63%
CVX221216P001200002022-08-10 11:25AM EST120.002.111.651.73-0.54-20.38%4434164.84%
CVX221216P001250002022-08-11 1:10PM EST125.002.162.152.24-0.93-30.10%11547162.55%
CVX221216P001300002022-08-11 10:05AM EST130.002.982.832.93-0.77-20.53%1394161.52%
CVX221216P001350002022-08-11 9:15AM EST135.004.153.653.80-0.82-16.50%112,727160.77%
CVX221216P001400002022-08-11 10:06AM EST140.004.954.704.90-1.50-23.26%12776160.94%
CVX221216P001450002022-08-11 11:25AM EST145.006.406.006.25-1.80-21.95%103,189161.78%
CVX221216P001500002022-08-10 2:46PM EST150.009.557.707.90-0.16-1.65%19421164.09%
CVX221216P001550002022-08-11 12:26PM EST155.009.709.659.90-2.90-23.02%2798166.97%
CVX221216P001600002022-08-11 11:16AM EST160.0012.8512.0512.30-1.90-12.88%1224171.48%
CVX221216P001650002022-08-08 10:26AM EST165.0018.4514.7515.000.00-7198176.39%
CVX221216P001700002022-08-08 10:26AM EST170.0021.8517.8018.050.00-4191182.20%
CVX221216P001750002022-08-11 1:03PM EST175.0021.2021.1021.45-4.10-16.21%5123188.64%
CVX221216P001800002022-08-10 9:16AM EST180.0030.6024.8025.10+1.10+3.73%1128196.02%
CVX221216P001850002022-07-29 9:00AM EST185.0030.1428.4029.250.00--89203.54%
CVX221216P001950002022-07-29 9:33AM EST195.0036.4037.1537.650.00--58221.41%
CVX221216P002500002022-07-27 10:31AM EST250.00102.4690.2091.100.00--1318.65%