Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.923,72 +107,80 (+0,29%) Gold
2.316,40 +13,50 (+0,59%) EUR/USD
1,0687 +0,0015 (+0,14%) Bitcoin EUR
53.397,23 -3.545,55 (-6,23%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:34AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503C00135000 | 2024-05-01 10:44AM EDT | 135.00 | 24.69 | 23.55 | 26.70 | -3.74 | -13.16% | 11 | 31 | 131.06% |
| CVX240503C00140000 | 2024-04-04 2:29PM EDT | 140.00 | 21.55 | 19.55 | 20.75 | 0.00 | - | 5 | 6 | 109.67% |
| CVX240503C00145000 | 2024-04-26 10:38AM EDT | 145.00 | 19.45 | 12.95 | 16.40 | 0.00 | - | 2 | 8 | 63.97% |
| CVX240503C00146000 | 2024-04-19 9:52AM EDT | 146.00 | 13.90 | 12.45 | 14.45 | 0.00 | - | 1 | 12 | 92.48% |
| CVX240503C00147000 | 2024-04-22 1:50PM EDT | 147.00 | 15.60 | 11.55 | 13.20 | 0.00 | - | 1 | 3 | 79.49% |
| CVX240503C00148000 | 2024-04-16 2:21PM EDT | 148.00 | 8.75 | 11.60 | 13.10 | 0.00 | - | 1 | 10 | 79.54% |
| CVX240503C00149000 | 2024-04-19 10:19AM EDT | 149.00 | 11.50 | 9.70 | 11.65 | 0.00 | - | 4 | 23 | 83.11% |
| CVX240503C00150000 | 2024-04-30 3:59PM EDT | 150.00 | 10.84 | 9.40 | 10.55 | -0.79 | -6.79% | 1 | 27 | 57.91% |
| CVX240503C00152500 | 2024-04-30 10:36AM EDT | 152.50 | 10.80 | 6.30 | 8.85 | 0.00 | - | 1 | 38 | 80.18% |
| CVX240503C00155000 | 2024-05-01 9:51AM EDT | 155.00 | 5.64 | 4.80 | 5.35 | -1.18 | -17.30% | 2 | 85 | 43.70% |
| CVX240503C00157500 | 2024-05-01 11:03AM EDT | 157.50 | 2.63 | 2.72 | 2.88 | -1.87 | -41.56% | 14 | 279 | 29.71% |
| CVX240503C00160000 | 2024-05-01 11:19AM EDT | 160.00 | 1.25 | 1.23 | 1.28 | -1.22 | -49.39% | 315 | 1,370 | 26.32% |
| CVX240503C00162500 | 2024-05-01 11:18AM EDT | 162.50 | 0.32 | 0.30 | 0.33 | -0.50 | -61.73% | 451 | 1,212 | 22.75% |
| CVX240503C00165000 | 2024-05-01 11:19AM EDT | 165.00 | 0.08 | 0.06 | 0.08 | -0.17 | -70.83% | 646 | 1,661 | 23.44% |
| CVX240503C00167500 | 2024-05-01 11:10AM EDT | 167.50 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 242 | 1,235 | 26.56% |
| CVX240503C00170000 | 2024-05-01 11:19AM EDT | 170.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 110 | 2,270 | 31.25% |
| CVX240503C00172500 | 2024-05-01 11:17AM EDT | 172.50 | 0.02 | 0.00 | 0.02 | -0.01 | -50.00% | 33 | 851 | 37.50% |
| CVX240503C00175000 | 2024-04-30 3:51PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 708 | 45.70% |
| CVX240503C00177500 | 2024-04-30 3:31PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 163 | 45.31% |
| CVX240503C00180000 | 2024-04-29 11:17AM EDT | 180.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 206 | 326 | 70.70% |
| CVX240503C00182500 | 2024-04-29 12:09PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 390 | 51.56% |
| CVX240503C00185000 | 2024-04-29 9:42AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 30 | 56.25% |
| CVX240503C00190000 | 2024-04-29 9:30AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 65.63% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503P00125000 | 2024-04-25 11:15AM EDT | 125.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 10 | 176.95% |
| CVX240503P00130000 | 2024-04-26 3:59PM EDT | 130.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 31 | 29 | 153.91% |
| CVX240503P00135000 | 2024-04-29 9:58AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 306 | 64.06% |
| CVX240503P00138000 | 2024-05-01 11:15AM EDT | 138.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 68 | 165 | 62.50% |
| CVX240503P00139000 | 2024-05-01 10:41AM EDT | 139.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 64 | 62 | 60.16% |
| CVX240503P00140000 | 2024-05-01 10:41AM EDT | 140.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 127 | 194 | 57.03% |
| CVX240503P00141000 | 2024-05-01 11:14AM EDT | 141.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 3 | 34 | 64.45% |
| CVX240503P00142000 | 2024-04-30 10:13AM EDT | 142.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 4 | 46 | 99.76% |
| CVX240503P00143000 | 2024-04-30 10:13AM EDT | 143.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 2 | 42 | 95.21% |
| CVX240503P00144000 | 2024-04-30 9:45AM EDT | 144.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 2 | 334 | 57.03% |
| CVX240503P00145000 | 2024-05-01 11:15AM EDT | 145.00 | 0.04 | 0.01 | 0.05 | +0.01 | - | 8 | 197 | 50.78% |
| CVX240503P00146000 | 2024-04-25 11:46AM EDT | 146.00 | 0.01 | 0.01 | 1.27 | -0.07 | -87.50% | 11 | 56 | 81.59% |
| CVX240503P00147000 | 2024-05-01 10:04AM EDT | 147.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 30 | 59 | 45.90% |
| CVX240503P00148000 | 2024-04-26 9:30AM EDT | 148.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 4 | 19 | 45.70% |
| CVX240503P00149000 | 2024-04-29 10:48AM EDT | 149.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 60 | 35.35% |
| CVX240503P00150000 | 2024-05-01 11:14AM EDT | 150.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 45 | 384 | 32.42% |
| CVX240503P00152500 | 2024-05-01 10:41AM EDT | 152.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 145 | 335 | 25.98% |
| CVX240503P00155000 | 2024-05-01 11:16AM EDT | 155.00 | 0.11 | 0.08 | 0.10 | +0.01 | +10.00% | 219 | 513 | 21.68% |
| CVX240503P00157500 | 2024-05-01 11:17AM EDT | 157.50 | 0.35 | 0.35 | 0.36 | +0.13 | +59.09% | 705 | 748 | 18.75% |
| CVX240503P00160000 | 2024-05-01 11:18AM EDT | 160.00 | 1.23 | 1.12 | 1.17 | +0.48 | +64.00% | 965 | 2,326 | 15.43% |
| CVX240503P00162500 | 2024-05-01 11:07AM EDT | 162.50 | 3.10 | 2.62 | 3.15 | +1.11 | +55.78% | 84 | 957 | 17.19% |
| CVX240503P00165000 | 2024-05-01 11:09AM EDT | 165.00 | 4.73 | 4.75 | 5.05 | +0.83 | +21.28% | 26 | 668 | 0.00% |
| CVX240503P00167500 | 2024-05-01 10:50AM EDT | 167.50 | 8.00 | 7.45 | 7.95 | +3.82 | +91.39% | 8 | 250 | 0.00% |
| CVX240503P00170000 | 2024-04-30 3:27PM EDT | 170.00 | 7.50 | 10.00 | 10.85 | 0.00 | - | 37 | 5 | 53.03% |
| CVX240503P00172500 | 2024-04-29 1:42PM EDT | 172.50 | 6.00 | 11.15 | 14.35 | 0.00 | - | 2 | 0 | 93.31% |
| CVX240503P00175000 | 2024-04-22 11:40AM EDT | 175.00 | 13.80 | 14.40 | 15.95 | 0.00 | - | - | 0 | 74.61% |
