Deutsche Märkte schließen in 7 Stunden 3 Minuten
DAX
18.672,61 -54,15 (-0,29%) Euro Stoxx 50
5.031,98 -15,01 (-0,30%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.418,60 -7,30 (-0,30%) EUR/USD
1,0853 -0,0006 (-0,05%) Bitcoin EUR
64.388,48 -1.016,81 (-1,55%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Vorbörslich:
Strike:130.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00130000 | 2024-05-16 11:49AM EDT | 2024-06-21 | 31.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX240719C00130000 | 2024-05-17 2:27PM EDT | 2024-07-19 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240920C00130000 | 2024-04-16 2:40PM EDT | 2024-09-20 | 27.15 | 34.00 | 36.40 | 0.00 | - | 189 | 199 | 52.64% |
| CVX241220C00130000 | 2024-05-20 3:18PM EDT | 2024-12-20 | 34.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX250117C00130000 | 2024-05-15 10:12AM EDT | 2025-01-17 | 32.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250321C00130000 | 2024-04-26 11:18AM EDT | 2025-03-21 | 37.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00130000 | 2024-05-06 12:24PM EDT | 2025-06-20 | 38.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX251219C00130000 | 2024-03-08 4:31PM EDT | 2025-12-19 | 29.35 | 37.75 | 39.50 | 0.00 | - | 2 | 20 | 29.45% |
| CVX260116C00130000 | 2024-05-15 9:55AM EDT | 2026-01-16 | 36.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX260618C00130000 | 2024-05-15 2:54PM EDT | 2026-06-18 | 39.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX261218C00130000 | 2024-05-17 1:39PM EDT | 2026-12-18 | 41.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00130000 | 2024-05-06 11:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVX240607P00130000 | 2024-05-02 10:30AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVX240621P00130000 | 2024-05-21 1:58PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CVX240628P00130000 | 2024-05-17 2:19PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVX240719P00130000 | 2024-05-17 12:45PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX240920P00130000 | 2024-05-21 3:56PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVX241220P00130000 | 2024-05-20 11:35AM EDT | 2024-12-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250117P00130000 | 2024-05-21 2:20PM EDT | 2025-01-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CVX250321P00130000 | 2024-05-21 2:20PM EDT | 2025-03-21 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX250620P00130000 | 2024-05-09 3:43PM EDT | 2025-06-20 | 3.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CVX251219P00130000 | 2024-05-15 2:58PM EDT | 2025-12-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX260116P00130000 | 2024-05-20 11:57AM EDT | 2026-01-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CVX260618P00130000 | 2024-04-05 10:08AM EDT | 2026-06-18 | 8.47 | 8.20 | 8.95 | 0.00 | - | 15 | 15 | 24.89% |
| CVX261218P00130000 | 2024-05-07 9:33AM EDT | 2026-12-18 | 8.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
