Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.850,89 +292,78 (+0,74%) Bitcoin EUR
60.664,21 +4.135,07 (+7,31%) CMC Crypto 200
1.380,74 +112,79 (+8,90%) Nasdaq Compositive
16.741,00 +229,82 (+1,39%) S&P 500
5.303,11 +56,43 (+1,08%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:26PM EDT. Markt geöffnet.
Strike:120.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00120000 | 2024-05-15 2:51PM EDT | 2024-05-17 | 42.90 | 42.00 | 43.65 | -3.05 | -6.64% | 15 | 16 | 183.20% |
| CVX240621C00120000 | 2024-05-15 3:01PM EDT | 2024-06-21 | 42.30 | 42.50 | 43.30 | -1.70 | -3.86% | 600 | 241 | 53.52% |
| CVX240719C00120000 | 2024-05-13 9:59AM EDT | 2024-07-19 | 46.67 | 42.05 | 43.35 | 0.00 | - | 5 | 6 | 47.66% |
| CVX240920C00120000 | 2024-05-15 1:59PM EDT | 2024-09-20 | 43.48 | 42.15 | 43.50 | -1.29 | -2.88% | 10 | 311 | 35.41% |
| CVX241220C00120000 | 2024-05-14 11:29AM EDT | 2024-12-20 | 44.55 | 42.45 | 44.25 | 0.00 | - | 2 | 22 | 31.37% |
| CVX250117C00120000 | 2024-05-15 10:08AM EDT | 2025-01-17 | 41.67 | 42.85 | 44.35 | -3.05 | -6.82% | 2 | 267 | 30.01% |
| CVX250321C00120000 | 2024-04-04 1:40PM EDT | 2025-03-21 | 43.74 | 39.80 | 43.85 | 0.00 | - | 2 | 2 | 24.57% |
| CVX250620C00120000 | 2024-05-14 10:39AM EDT | 2025-06-20 | 45.62 | 44.35 | 45.35 | 0.00 | - | 7 | 65 | 26.89% |
| CVX251219C00120000 | 2024-05-14 11:18AM EDT | 2025-12-19 | 46.92 | 44.70 | 46.25 | 0.00 | - | 3 | 52 | 24.48% |
| CVX260116C00120000 | 2024-04-22 12:05PM EDT | 2026-01-16 | 46.15 | 45.80 | 46.65 | 0.00 | - | 2 | 50 | 24.81% |
| CVX260618C00120000 | 2024-03-28 11:37AM EDT | 2026-06-18 | 42.50 | 48.55 | 51.60 | 0.00 | - | 1 | 1 | 30.79% |
| CVX261218C00120000 | 2024-05-15 9:52AM EDT | 2026-12-18 | 46.40 | 47.00 | 48.20 | -1.85 | -3.83% | 1 | 479 | 22.52% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00120000 | 2024-05-07 2:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.59 | 0.00 | - | 8 | 264 | 181.64% |
| CVX240524P00120000 | 2024-05-03 12:34PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 81.45% |
| CVX240621P00120000 | 2024-05-10 10:13AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 1,699 | 38.28% |
| CVX240719P00120000 | 2024-05-10 9:58AM EDT | 2024-07-19 | 0.06 | 0.01 | 0.19 | 0.00 | - | 1 | 83 | 35.99% |
| CVX240920P00120000 | 2024-05-10 11:12AM EDT | 2024-09-20 | 0.16 | 0.16 | 0.19 | 0.00 | - | 5 | 963 | 25.73% |
| CVX241220P00120000 | 2024-05-15 2:52PM EDT | 2024-12-20 | 0.65 | 0.62 | 0.68 | +0.01 | +1.56% | 1 | 168 | 24.96% |
| CVX250117P00120000 | 2024-05-14 10:31AM EDT | 2025-01-17 | 0.83 | 0.81 | 0.86 | 0.00 | - | 3 | 5,622 | 24.77% |
| CVX250321P00120000 | 2024-05-14 10:19AM EDT | 2025-03-21 | 1.31 | 1.30 | 1.35 | 0.00 | - | 1 | 88 | 24.70% |
| CVX250620P00120000 | 2024-05-09 1:57PM EDT | 2025-06-20 | 2.21 | 2.27 | 2.36 | 0.00 | - | 2 | 930 | 25.42% |
| CVX251219P00120000 | 2024-05-10 12:27PM EDT | 2025-12-19 | 3.69 | 3.85 | 4.00 | 0.00 | - | 1 | 118 | 25.14% |
| CVX260116P00120000 | 2024-05-13 1:10PM EDT | 2026-01-16 | 3.92 | 4.05 | 4.25 | 0.00 | - | 4 | 564 | 25.10% |
| CVX260618P00120000 | 2024-05-08 11:45AM EDT | 2026-06-18 | 5.60 | 5.25 | 5.60 | 0.00 | - | 3 | 4 | 24.97% |
| CVX261218P00120000 | 2024-04-15 2:16PM EDT | 2026-12-18 | 8.47 | 6.80 | 7.05 | 0.00 | - | 1 | 6 | 24.70% |
