Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.839,09 +280,98 (+0,71%) Bitcoin EUR
60.230,22 +3.787,17 (+6,71%) CMC Crypto 200
1.380,72 +112,77 (+8,89%) Nasdaq Compositive
16.728,58 +217,40 (+1,32%) S&P 500
5.300,75 +54,07 (+1,03%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:00PM EDT. Markt geöffnet.
Strike:110.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00110000 | 2024-05-10 2:52PM EDT | 2024-06-21 | 55.50 | 52.30 | 53.55 | 0.00 | - | 10 | 348 | 51.76% |
| CVX240719C00110000 | 2024-04-22 1:38PM EDT | 2024-07-19 | 52.29 | 52.10 | 53.50 | 0.00 | - | 1 | 1 | 55.76% |
| CVX240920C00110000 | 2024-04-29 10:03AM EDT | 2024-09-20 | 56.30 | 52.00 | 53.50 | 0.00 | - | 2 | 18 | 39.87% |
| CVX241220C00110000 | 2024-04-17 3:41PM EDT | 2024-12-20 | 47.80 | 52.10 | 53.90 | 0.00 | - | 6 | 7 | 33.85% |
| CVX250117C00110000 | 2024-05-14 2:20PM EDT | 2025-01-17 | 53.42 | 52.25 | 53.85 | 0.00 | - | 10 | 337 | 31.52% |
| CVX250620C00110000 | 2024-05-15 10:29AM EDT | 2025-06-20 | 52.40 | 52.85 | 54.30 | -2.07 | -3.80% | 2 | 49 | 27.04% |
| CVX251219C00110000 | 2024-03-21 3:03PM EDT | 2025-12-19 | 47.97 | 50.55 | 55.00 | 0.00 | - | 1 | 5 | 24.89% |
| CVX260116C00110000 | 2024-05-15 9:50AM EDT | 2026-01-16 | 53.15 | 53.60 | 55.00 | -1.58 | -2.89% | 1 | 62 | 24.32% |
| CVX260618C00110000 | 2024-02-13 11:50AM EDT | 2026-06-18 | 44.45 | 48.45 | 51.10 | 0.00 | - | - | 66 | 0.00% |
| CVX261218C00110000 | 2024-05-07 3:19PM EDT | 2026-12-18 | 55.50 | 53.95 | 57.30 | 0.00 | - | 3 | 11 | 24.54% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00110000 | 2024-04-02 9:32AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 50.00% |
| CVX240621P00110000 | 2024-05-08 12:49PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.15 | 0.00 | - | 60 | 1,438 | 52.54% |
| CVX240719P00110000 | 2024-04-26 10:52AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 225 | 36.72% |
| CVX240920P00110000 | 2024-05-08 2:15PM EDT | 2024-09-20 | 0.11 | 0.01 | 0.11 | 0.00 | - | 100 | 935 | 29.79% |
| CVX241220P00110000 | 2024-05-15 10:38AM EDT | 2024-12-20 | 0.37 | 0.32 | 0.36 | +0.03 | +8.82% | 1 | 257 | 27.39% |
| CVX250117P00110000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 0.48 | 0.42 | 0.47 | 0.00 | - | 3 | 912 | 27.08% |
| CVX250321P00110000 | 2024-05-03 3:03PM EDT | 2025-03-21 | 1.09 | 0.71 | 0.76 | 0.00 | - | 20 | 36 | 26.59% |
| CVX250620P00110000 | 2024-04-17 12:14PM EDT | 2025-06-20 | 2.33 | 1.39 | 1.46 | 0.00 | - | 2 | 477 | 27.16% |
| CVX251219P00110000 | 2024-05-10 10:07AM EDT | 2025-12-19 | 2.47 | 2.55 | 2.70 | 0.00 | - | 1 | 126 | 26.66% |
| CVX260116P00110000 | 2024-04-26 2:14PM EDT | 2026-01-16 | 2.95 | 2.73 | 2.87 | 0.00 | - | 1 | 409 | 26.53% |
| CVX261218P00110000 | 2024-04-17 12:14PM EDT | 2026-12-18 | 6.43 | 4.80 | 5.20 | 0.00 | - | 2 | 18 | 26.02% |
