Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.676,05 +4.091,17 (+7,23%) CMC Crypto 200
1.388,95 +121,00 (+9,54%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00145000 | 2024-05-15 3:56PM EDT | 2024-05-17 | 18.20 | 16.95 | 18.50 | -0.34 | -1.83% | 5,177 | 717 | 91.31% |
| CVX240524C00145000 | 2024-05-14 3:30PM EDT | 2024-05-24 | 17.83 | 17.35 | 19.65 | 0.00 | - | 2 | 1 | 50.05% |
| CVX240531C00145000 | 2024-05-15 2:51PM EDT | 2024-05-31 | 17.80 | 17.30 | 19.10 | -0.70 | -3.78% | 5 | 7 | 48.36% |
| CVX240621C00145000 | 2024-05-15 3:48PM EDT | 2024-06-21 | 17.55 | 17.45 | 18.75 | -1.62 | -8.45% | 80,546 | 12,098 | 28.74% |
| CVX240719C00145000 | 2024-05-14 3:46PM EDT | 2024-07-19 | 18.88 | 17.75 | 19.15 | 0.00 | - | 5 | 160 | 24.89% |
| CVX240920C00145000 | 2024-05-15 3:00PM EDT | 2024-09-20 | 19.62 | 19.55 | 20.55 | -0.56 | -2.78% | 1 | 871 | 23.87% |
| CVX241220C00145000 | 2024-05-15 10:11AM EDT | 2024-12-20 | 19.65 | 21.25 | 22.60 | -4.37 | -18.19% | 9 | 201 | 23.87% |
| CVX250117C00145000 | 2024-05-10 2:29PM EDT | 2025-01-17 | 24.59 | 21.80 | 22.70 | 0.00 | - | 1 | 3,424 | 22.73% |
| CVX250321C00145000 | 2024-05-07 10:08AM EDT | 2025-03-21 | 24.05 | 23.65 | 24.00 | 0.00 | - | 3 | 17 | 23.04% |
| CVX250620C00145000 | 2024-05-15 2:17PM EDT | 2025-06-20 | 25.33 | 24.55 | 25.85 | -0.37 | -1.44% | 1 | 1,997 | 23.55% |
| CVX251219C00145000 | 2024-04-05 1:26PM EDT | 2025-12-19 | 28.40 | 26.65 | 28.15 | 0.00 | - | 1 | 146 | 22.83% |
| CVX260116C00145000 | 2024-05-14 12:05PM EDT | 2026-01-16 | 29.15 | 28.10 | 29.85 | 0.00 | - | 73 | 353 | 24.63% |
| CVX260618C00145000 | 2024-03-18 12:52PM EDT | 2026-06-18 | 27.06 | 26.90 | 28.10 | 0.00 | - | 2 | 12 | 19.88% |
| CVX261218C00145000 | 2024-05-08 1:16PM EDT | 2026-12-18 | 31.93 | 29.55 | 33.25 | 0.00 | - | 1 | 34 | 23.48% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00145000 | 2024-05-15 3:32PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 4,297 | 53.91% |
| CVX240524P00145000 | 2024-05-15 1:35PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 17 | 364 | 30.86% |
| CVX240531P00145000 | 2024-05-15 2:13PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.09 | +0.02 | +50.00% | 18 | 2,147 | 27.93% |
| CVX240607P00145000 | 2024-05-14 9:40AM EDT | 2024-06-07 | 0.09 | 0.08 | 0.15 | 0.00 | - | 1 | 103 | 25.64% |
| CVX240614P00145000 | 2024-05-15 10:23AM EDT | 2024-06-14 | 0.21 | 0.09 | 0.20 | +0.04 | +23.53% | 100 | 19 | 23.83% |
| CVX240621P00145000 | 2024-05-15 3:42PM EDT | 2024-06-21 | 0.28 | 0.22 | 0.27 | +0.02 | +7.69% | 294 | 6,518 | 22.88% |
| CVX240628P00145000 | 2024-05-15 3:26PM EDT | 2024-06-28 | 0.31 | 0.03 | 0.36 | +0.05 | +19.23% | 20 | 1 | 22.39% |
| CVX240719P00145000 | 2024-05-15 10:49AM EDT | 2024-07-19 | 0.61 | 0.48 | 0.51 | +0.10 | +19.61% | 3 | 1,154 | 20.09% |
| CVX240920P00145000 | 2024-05-15 3:46PM EDT | 2024-09-20 | 1.67 | 1.58 | 1.66 | 0.00 | - | 22 | 1,570 | 20.45% |
| CVX241220P00145000 | 2024-05-15 2:05PM EDT | 2024-12-20 | 3.50 | 3.40 | 3.50 | 0.00 | - | 19 | 848 | 21.12% |
| CVX250117P00145000 | 2024-05-15 3:18PM EDT | 2025-01-17 | 4.00 | 3.80 | 3.95 | +0.10 | +2.56% | 5 | 5,131 | 21.03% |
| CVX250321P00145000 | 2024-05-15 3:12PM EDT | 2025-03-21 | 5.25 | 5.05 | 5.20 | +0.55 | +11.70% | 10 | 546 | 21.49% |
| CVX250620P00145000 | 2024-05-15 10:25AM EDT | 2025-06-20 | 7.45 | 6.70 | 7.10 | +0.64 | +9.40% | 1 | 778 | 22.35% |
| CVX251219P00145000 | 2024-05-06 12:04PM EDT | 2025-12-19 | 9.90 | 9.45 | 9.90 | 0.00 | - | 2 | 113 | 22.58% |
| CVX260116P00145000 | 2024-05-13 3:59PM EDT | 2026-01-16 | 9.46 | 9.80 | 10.25 | 0.00 | - | 28 | 197 | 22.54% |
| CVX260618P00145000 | 2024-04-08 3:48PM EDT | 2026-06-18 | 13.05 | 11.65 | 13.55 | 0.00 | - | 50 | 56 | 24.19% |
| CVX261218P00145000 | 2024-05-10 10:45AM EDT | 2026-12-18 | 13.35 | 13.40 | 14.15 | 0.00 | - | 8 | 80 | 22.39% |
