Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.833,13 +275,02 (+0,70%) Bitcoin EUR
60.481,10 +4.056,86 (+7,19%) CMC Crypto 200
1.381,78 +113,83 (+8,98%) Nasdaq Compositive
16.726,59 +215,41 (+1,30%) S&P 500
5.300,22 +53,54 (+1,02%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:00PM EDT. Markt geöffnet.
Strike:135.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00135000 | 2024-05-15 10:22AM EDT | 2024-05-17 | 24.70 | 27.35 | 29.80 | -5.46 | -18.10% | 3 | 238 | 149.71% |
| CVX240524C00135000 | 2024-04-25 12:33PM EDT | 2024-05-24 | 30.31 | 27.30 | 29.30 | 0.00 | - | - | 5 | 73.93% |
| CVX240531C00135000 | 2024-04-19 3:10PM EDT | 2024-05-31 | 26.12 | 27.15 | 28.80 | +0.62 | +2.43% | 4 | 4 | 67.19% |
| CVX240621C00135000 | 2024-05-15 12:54PM EDT | 2024-06-21 | 28.20 | 27.35 | 28.55 | -0.50 | -1.74% | 2 | 214 | 41.70% |
| CVX240719C00135000 | 2024-05-14 1:38PM EDT | 2024-07-19 | 26.10 | 27.20 | 28.40 | -2.19 | -7.74% | 4 | 15 | 29.98% |
| CVX240920C00135000 | 2024-05-14 2:58PM EDT | 2024-09-20 | 29.49 | 28.35 | 28.65 | 0.00 | - | 10 | 181 | 23.34% |
| CVX241220C00135000 | 2024-05-14 2:58PM EDT | 2024-12-20 | 29.76 | 29.70 | 29.95 | -0.84 | -2.75% | 40 | 32 | 23.51% |
| CVX250117C00135000 | 2024-05-15 1:21PM EDT | 2025-01-17 | 31.05 | 30.15 | 30.40 | +0.30 | +0.98% | 10 | 368 | 23.66% |
| CVX250321C00135000 | 2024-04-30 12:33PM EDT | 2025-03-21 | 32.59 | 30.60 | 31.35 | 0.00 | - | 25 | 33 | 23.76% |
| CVX250620C00135000 | 2024-05-13 2:29PM EDT | 2025-06-20 | 33.80 | 32.40 | 32.75 | 0.00 | - | 3 | 93 | 24.01% |
| CVX251219C00135000 | 2024-05-10 11:23AM EDT | 2025-12-19 | 37.24 | 34.45 | 34.95 | 0.00 | - | 1 | 114 | 23.66% |
| CVX260116C00135000 | 2024-05-01 2:00PM EDT | 2026-01-16 | 33.45 | 34.70 | 35.60 | 0.00 | - | 5 | 83 | 24.15% |
| CVX261218C00135000 | 2024-04-05 2:28PM EDT | 2026-12-18 | 37.42 | 35.65 | 37.25 | 0.00 | - | 186 | 189 | 21.45% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00135000 | 2024-05-14 10:16AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 813 | 71.88% |
| CVX240524P00135000 | 2024-05-15 9:40AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 28 | 44.53% |
| CVX240531P00135000 | 2024-05-15 10:07AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 8 | 1 | 35.94% |
| CVX240607P00135000 | 2024-05-08 3:31PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.15 | 0.00 | - | 2 | 10 | 37.99% |
| CVX240621P00135000 | 2024-05-15 2:14PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 9 | 14,410 | 28.71% |
| CVX240719P00135000 | 2024-05-15 10:23AM EDT | 2024-07-19 | 0.21 | 0.17 | 0.19 | +0.08 | +61.54% | 2 | 2,318 | 23.83% |
| CVX240920P00135000 | 2024-05-15 12:49PM EDT | 2024-09-20 | 0.67 | 0.66 | 0.69 | -0.04 | -5.63% | 17 | 5,176 | 22.23% |
| CVX241220P00135000 | 2024-05-15 10:09AM EDT | 2024-12-20 | 2.10 | 1.79 | 1.86 | +0.35 | +20.00% | 150 | 303 | 22.46% |
| CVX250117P00135000 | 2024-05-15 12:24PM EDT | 2025-01-17 | 2.19 | 2.11 | 2.19 | +0.06 | +2.82% | 500 | 4,505 | 22.33% |
| CVX250321P00135000 | 2024-05-10 3:09PM EDT | 2025-03-21 | 2.80 | 3.05 | 3.15 | 0.00 | - | 6 | 259 | 22.72% |
| CVX250620P00135000 | 2024-05-14 12:01PM EDT | 2025-06-20 | 4.50 | 4.50 | 4.60 | 0.00 | - | 95 | 934 | 23.30% |
| CVX251219P00135000 | 2024-05-10 3:57PM EDT | 2025-12-19 | 6.30 | 6.75 | 6.95 | 0.00 | - | 2 | 338 | 23.37% |
| CVX260116P00135000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 7.40 | 7.05 | 7.20 | 0.00 | - | 9 | 225 | 23.23% |
| CVX260618P00135000 | 2024-05-10 12:16PM EDT | 2026-06-18 | 8.33 | 8.65 | 8.95 | 0.00 | - | 3 | 34 | 23.25% |
| CVX261218P00135000 | 2024-05-15 9:39AM EDT | 2026-12-18 | 10.75 | 10.40 | 10.80 | +0.25 | +2.38% | 1 | 6 | 23.15% |
