Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.892,24 +334,13 (+0,84%) Bitcoin EUR
60.771,93 +4.143,45 (+7,32%) CMC Crypto 200
1.390,55 +122,61 (+9,67%) Nasdaq Compositive
16.736,17 +224,99 (+1,36%) S&P 500
5.305,95 +59,27 (+1,13%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:55PM EDT. Markt geöffnet.
Strike:125.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00125000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 37.75 | 37.20 | 39.25 | +6.50 | +20.80% | 1,000 | 65 | 152.34% |
| CVX240621C00125000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 37.80 | 36.85 | 37.80 | -0.99 | -2.55% | 4,913 | 621 | 0.00% |
| CVX240719C00125000 | 2024-04-05 11:27AM EDT | 2024-07-19 | 36.91 | 34.80 | 35.95 | 0.00 | - | 1 | 1 | 0.00% |
| CVX240920C00125000 | 2024-05-10 2:50PM EDT | 2024-09-20 | 40.80 | 37.20 | 38.55 | 0.00 | - | 69 | 217 | 27.66% |
| CVX241220C00125000 | 2024-05-15 3:39PM EDT | 2024-12-20 | 38.59 | 38.35 | 38.95 | -2.11 | -4.93% | 1 | 20 | 24.02% |
| CVX250117C00125000 | 2024-05-15 1:50PM EDT | 2025-01-17 | 39.35 | 38.60 | 39.15 | -2.25 | -5.41% | 1 | 371 | 23.74% |
| CVX250321C00125000 | 2024-04-26 9:48AM EDT | 2025-03-21 | 41.84 | 39.00 | 41.05 | 0.00 | - | 1 | 0 | 28.39% |
| CVX250620C00125000 | 2024-05-15 9:51AM EDT | 2025-06-20 | 39.04 | 40.20 | 40.70 | -3.86 | -9.00% | 2 | 41 | 23.95% |
| CVX251219C00125000 | 2024-05-06 3:48PM EDT | 2025-12-19 | 43.15 | 40.70 | 42.25 | 0.00 | - | 2 | 70 | 23.35% |
| CVX260116C00125000 | 2024-05-10 2:04PM EDT | 2026-01-16 | 44.49 | 41.60 | 43.40 | 0.00 | - | 12 | 36 | 25.09% |
| CVX261218C00125000 | 2024-04-25 9:31AM EDT | 2026-12-18 | 46.69 | 43.40 | 44.80 | 0.00 | - | 1 | 58 | 22.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00125000 | 2024-05-15 11:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 479 | 96.88% |
| CVX240621P00125000 | 2024-05-13 11:47AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 10,401 | 37.11% |
| CVX240719P00125000 | 2024-05-14 12:33PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.09 | 0.00 | - | 10 | 131 | 28.61% |
| CVX240920P00125000 | 2024-05-15 9:42AM EDT | 2024-09-20 | 0.32 | 0.27 | 0.29 | +0.04 | +14.29% | 47 | 2,374 | 24.66% |
| CVX241220P00125000 | 2024-05-14 10:36AM EDT | 2024-12-20 | 0.91 | 0.89 | 0.94 | 0.00 | - | 4 | 881 | 24.13% |
| CVX250117P00125000 | 2024-05-15 11:23AM EDT | 2025-01-17 | 1.15 | 1.12 | 1.18 | 0.00 | - | 11 | 9,020 | 24.06% |
| CVX250321P00125000 | 2024-05-03 12:21PM EDT | 2025-03-21 | 2.60 | 1.74 | 1.80 | 0.00 | - | 1 | 51 | 24.12% |
| CVX250620P00125000 | 2024-05-10 12:12PM EDT | 2025-06-20 | 2.72 | 2.87 | 2.97 | 0.00 | - | 5 | 689 | 24.83% |
| CVX251219P00125000 | 2024-05-14 9:46AM EDT | 2025-12-19 | 4.55 | 4.70 | 4.90 | 0.00 | - | 1 | 154 | 24.77% |
| CVX260116P00125000 | 2024-05-09 10:14AM EDT | 2026-01-16 | 4.90 | 4.95 | 5.10 | 0.00 | - | 11 | 244 | 24.59% |
| CVX260618P00125000 | 2024-03-20 3:32PM EDT | 2026-06-18 | 8.15 | 6.50 | 8.50 | 0.00 | - | 1 | 71 | 27.53% |
