Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.843,23 +285,12 (+0,72%) Bitcoin EUR
60.358,07 +3.903,78 (+6,91%) CMC Crypto 200
1.386,10 +118,15 (+9,33%) Nasdaq Compositive
16.736,70 +225,52 (+1,37%) S&P 500
5.301,91 +55,23 (+1,05%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:15PM EDT. Markt geöffnet.
Strike:100.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00100000 | 2024-05-03 9:39AM EDT | 2024-05-17 | 59.50 | 61.85 | 64.35 | 0.00 | - | 1 | 1 | 295.90% |
| CVX240621C00100000 | 2024-05-15 2:51PM EDT | 2024-06-21 | 62.85 | 62.60 | 63.25 | -3.65 | -5.49% | 10 | 11 | 76.76% |
| CVX240719C00100000 | 2024-04-18 11:06AM EDT | 2024-07-19 | 58.08 | 62.05 | 63.25 | 0.00 | - | 1 | 2 | 66.41% |
| CVX240920C00100000 | 2024-04-01 11:16AM EDT | 2024-09-20 | 59.10 | 59.55 | 60.60 | 0.00 | - | 2 | 13 | 0.00% |
| CVX250117C00100000 | 2024-05-13 2:12PM EDT | 2025-01-17 | 63.50 | 61.95 | 63.55 | 0.00 | - | 4 | 264 | 37.05% |
| CVX250620C00100000 | 2024-05-15 2:23PM EDT | 2025-06-20 | 62.81 | 60.75 | 64.80 | -1.89 | -2.92% | 1 | 26 | 35.71% |
| CVX251219C00100000 | 2024-03-04 1:46PM EDT | 2025-12-19 | 51.00 | 59.55 | 64.00 | 0.00 | - | 1 | 15 | 26.36% |
| CVX260116C00100000 | 2024-05-14 3:48PM EDT | 2026-01-16 | 63.80 | 62.50 | 64.15 | 0.00 | - | 1 | 138 | 26.40% |
| CVX261218C00100000 | 2024-05-02 9:52AM EDT | 2026-12-18 | 62.26 | 62.60 | 65.05 | 0.00 | - | 6 | 42 | 23.92% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00100000 | 2024-04-11 10:45AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 171.88% |
| CVX240621P00100000 | 2024-05-13 12:21PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.11 | 0.00 | - | 16 | 408 | 61.72% |
| CVX240719P00100000 | 2024-05-08 12:27PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 22 | 50.20% |
| CVX240920P00100000 | 2024-05-03 2:55PM EDT | 2024-09-20 | 0.05 | 0.01 | 0.21 | 0.00 | - | 22 | 499 | 39.55% |
| CVX241220P00100000 | 2024-04-30 2:34PM EDT | 2024-12-20 | 0.24 | 0.16 | 0.21 | 0.00 | - | 1 | 205 | 30.27% |
| CVX250117P00100000 | 2024-05-10 10:41AM EDT | 2025-01-17 | 0.26 | 0.24 | 0.27 | 0.00 | - | 1 | 516 | 29.64% |
| CVX250321P00100000 | 2024-05-13 1:55PM EDT | 2025-03-21 | 0.44 | 0.38 | 0.44 | 0.00 | - | 39 | 41 | 28.74% |
| CVX250620P00100000 | 2024-05-15 10:08AM EDT | 2025-06-20 | 0.94 | 0.84 | 0.92 | -0.04 | -4.08% | 1 | 751 | 29.15% |
| CVX251219P00100000 | 2024-05-13 9:32AM EDT | 2025-12-19 | 1.60 | 1.66 | 1.76 | 0.00 | - | 2 | 46 | 28.10% |
| CVX260116P00100000 | 2024-05-15 11:21AM EDT | 2026-01-16 | 1.87 | 1.79 | 1.91 | +0.07 | +3.89% | 2 | 501 | 28.03% |
| CVX260618P00100000 | 2024-04-12 2:01PM EDT | 2026-06-18 | 3.15 | 1.90 | 2.46 | 0.00 | - | 1 | 1 | 26.83% |
| CVX261218P00100000 | 2024-04-26 10:54AM EDT | 2026-12-18 | 3.70 | 3.35 | 3.70 | 0.00 | - | 4 | 6 | 27.20% |
