Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.884,69 +326,58 (+0,83%) Bitcoin EUR
61.011,14 +4.416,84 (+7,80%) CMC Crypto 200
1.389,85 +121,90 (+9,61%) Nasdaq Compositive
16.741,62 +230,44 (+1,40%) S&P 500
5.304,97 +58,29 (+1,11%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:46PM EDT. Markt geöffnet.
Strike:115.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00115000 | 2024-05-15 2:51PM EDT | 2024-05-17 | 48.85 | 46.95 | 49.40 | +12.45 | +34.20% | 13 | 8 | 229.49% |
| CVX240621C00115000 | 2024-05-15 3:30PM EDT | 2024-06-21 | 47.70 | 47.50 | 47.70 | -3.30 | -6.47% | 9,710 | 1,512 | 47.66% |
| CVX240719C00115000 | 2024-02-26 3:19PM EDT | 2024-07-19 | 41.04 | 40.10 | 43.60 | 0.00 | - | 6 | 4 | 0.00% |
| CVX240920C00115000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 51.34 | 47.05 | 48.45 | 0.00 | - | 2 | 18 | 38.01% |
| CVX241220C00115000 | 2024-05-10 1:01PM EDT | 2024-12-20 | 50.72 | 47.20 | 48.75 | 0.00 | - | 1 | 1 | 31.23% |
| CVX250117C00115000 | 2024-05-13 1:35PM EDT | 2025-01-17 | 49.20 | 47.20 | 49.05 | 0.00 | - | 5 | 87 | 31.17% |
| CVX250321C00115000 | 2024-03-28 1:45PM EDT | 2025-03-21 | 44.86 | 50.20 | 53.35 | 0.00 | - | 1 | 0 | 43.21% |
| CVX250620C00115000 | 2024-05-15 9:51AM EDT | 2025-06-20 | 47.90 | 48.75 | 49.75 | -3.16 | -6.19% | 6 | 123 | 27.25% |
| CVX251219C00115000 | 2024-05-02 10:46AM EDT | 2025-12-19 | 49.07 | 47.80 | 50.40 | 0.00 | - | 1 | 38 | 24.47% |
| CVX260116C00115000 | 2024-05-10 1:01PM EDT | 2026-01-16 | 52.62 | 49.00 | 50.55 | 0.00 | - | 5 | 307 | 24.30% |
| CVX260618C00115000 | 2024-02-12 3:18PM EDT | 2026-06-18 | 42.02 | 42.85 | 45.85 | 0.00 | - | - | 8 | 0.00% |
| CVX261218C00115000 | 2024-05-15 9:59AM EDT | 2026-12-18 | 49.76 | 48.65 | 53.45 | -2.44 | -4.67% | 1 | 20 | 24.89% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00115000 | 2024-05-02 1:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1,003 | 278 | 148.44% |
| CVX240621P00115000 | 2024-05-13 12:37PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 20,378 | 50.29% |
| CVX240719P00115000 | 2024-04-02 1:47PM EDT | 2024-07-19 | 0.09 | 0.02 | 0.17 | 0.00 | - | 1 | 45 | 39.70% |
| CVX240920P00115000 | 2024-05-15 12:15PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.13 | 0.00 | - | 1 | 666 | 27.30% |
| CVX241220P00115000 | 2024-05-10 11:16AM EDT | 2024-12-20 | 0.45 | 0.44 | 0.48 | 0.00 | - | 8 | 295 | 25.98% |
| CVX250117P00115000 | 2024-05-14 2:17PM EDT | 2025-01-17 | 0.61 | 0.58 | 0.63 | 0.00 | - | 3 | 6,238 | 25.82% |
| CVX250321P00115000 | 2024-05-14 10:35AM EDT | 2025-03-21 | 0.98 | 0.96 | 1.02 | 0.00 | - | 3 | 7 | 25.62% |
| CVX250620P00115000 | 2024-05-09 9:55AM EDT | 2025-06-20 | 1.83 | 1.78 | 1.87 | 0.00 | - | 2 | 763 | 26.28% |
| CVX251219P00115000 | 2024-05-10 12:27PM EDT | 2025-12-19 | 3.02 | 3.15 | 3.30 | 0.00 | - | 1 | 22 | 25.87% |
| CVX260116P00115000 | 2024-05-03 1:33PM EDT | 2026-01-16 | 4.15 | 3.35 | 3.55 | 0.00 | - | 60 | 249 | 25.90% |
| CVX260618P00115000 | 2024-05-06 1:42PM EDT | 2026-06-18 | 4.85 | 4.50 | 4.75 | 0.00 | - | - | 2 | 25.66% |
| CVX261218P00115000 | 2024-04-25 3:11PM EDT | 2026-12-18 | 6.05 | 5.75 | 6.10 | 0.00 | - | 1 | 2 | 25.38% |
