Deutsche Märkte schließen in 3 Stunden 17 Minuten
DAX
18.663,38 -63,38 (-0,34%) Euro Stoxx 50
5.027,11 -19,88 (-0,39%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.414,40 -11,50 (-0,47%) EUR/USD
1,0830 -0,0029 (-0,27%) Bitcoin EUR
64.600,73 -1.117,12 (-1,70%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Vorbörslich:
Strike:140.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00140000 | 2024-05-20 9:48AM EDT | 2024-05-24 | 21.90 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.00% |
| CVX240531C00140000 | 2024-05-10 9:46AM EDT | 2024-05-31 | 26.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621C00140000 | 2024-05-20 9:36AM EDT | 2024-06-21 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| CVX240719C00140000 | 2024-05-21 1:26PM EDT | 2024-07-19 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 0.00% |
| CVX240920C00140000 | 2024-05-21 12:32PM EDT | 2024-09-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 20 | 168 | 0.00% |
| CVX241220C00140000 | 2024-05-21 11:35AM EDT | 2024-12-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 0.00% |
| CVX250117C00140000 | 2024-05-21 9:32AM EDT | 2025-01-17 | 25.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1,223 | 0.00% |
| CVX250321C00140000 | 2024-05-20 9:47AM EDT | 2025-03-21 | 27.72 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| CVX250620C00140000 | 2024-05-21 3:45PM EDT | 2025-06-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| CVX251219C00140000 | 2024-05-15 1:26PM EDT | 2025-12-19 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 0.00% |
| CVX260116C00140000 | 2024-05-13 10:42AM EDT | 2026-01-16 | 34.16 | 0.00 | 0.00 | 0.00 | - | 43 | 106 | 0.00% |
| CVX260618C00140000 | 2024-05-06 2:21PM EDT | 2026-06-18 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX261218C00140000 | 2024-05-13 12:14PM EDT | 2026-12-18 | 36.04 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00140000 | 2024-05-21 10:01AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 248 | 25.00% |
| CVX240531P00140000 | 2024-05-20 11:19AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
| CVX240607P00140000 | 2024-05-21 12:38PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 320 | 346 | 12.50% |
| CVX240614P00140000 | 2024-05-14 12:23PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| CVX240621P00140000 | 2024-05-21 2:12PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 4,147 | 12.50% |
| CVX240628P00140000 | 2024-05-17 10:16AM EDT | 2024-06-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 12.50% |
| CVX240719P00140000 | 2024-05-21 2:54PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 2,073 | 6.25% |
| CVX240920P00140000 | 2024-05-21 3:44PM EDT | 2024-09-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 42 | 3,003 | 6.25% |
| CVX241220P00140000 | 2024-05-20 11:25AM EDT | 2024-12-20 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 1,049 | 3.13% |
| CVX250117P00140000 | 2024-05-21 11:30AM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 12 | 8,076 | 3.13% |
| CVX250321P00140000 | 2024-05-21 2:31PM EDT | 2025-03-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 277 | 3.13% |
| CVX250620P00140000 | 2024-05-17 3:47PM EDT | 2025-06-20 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,123 | 3.13% |
| CVX251219P00140000 | 2024-05-20 11:45AM EDT | 2025-12-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 234 | 3.13% |
| CVX260116P00140000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2,533 | 3.13% |
| CVX260618P00140000 | 2024-05-21 11:12AM EDT | 2026-06-18 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 1.56% |
| CVX261218P00140000 | 2024-05-15 11:36AM EDT | 2026-12-18 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 1.56% |
