Deutsche Märkte öffnen in 2 Stunden 59 Minuten
Nikkei 225
38.697,78 -249,15 (-0,64%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.423,72 -1.242,64 (-1,89%) CMC Crypto 200
1.475,20 -13,34 (-0,90%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:150.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00150000 | 2024-05-20 10:00AM EDT | 2024-05-24 | 10.50 | 9.35 | 10.40 | -1.85 | -14.98% | 5 | 8 | 57.81% |
| CVX240531C00150000 | 2024-05-16 2:23PM EDT | 2024-05-31 | 11.15 | 8.95 | 11.80 | 0.00 | - | 10 | 10 | 52.95% |
| CVX240607C00150000 | 2024-05-17 9:48AM EDT | 2024-06-07 | 12.00 | 9.55 | 11.00 | 0.00 | - | 1 | 1 | 32.20% |
| CVX240614C00150000 | 2024-05-15 1:44PM EDT | 2024-06-14 | 13.05 | 9.45 | 11.35 | 0.00 | - | 1 | 2 | 30.34% |
| CVX240621C00150000 | 2024-05-21 3:04PM EDT | 2024-06-21 | 11.10 | 9.60 | 11.90 | -1.35 | -10.84% | 51 | 526 | 30.80% |
| CVX240719C00150000 | 2024-05-20 3:48PM EDT | 2024-07-19 | 13.50 | 12.20 | 14.25 | 0.00 | - | 8 | 254 | 33.55% |
| CVX240920C00150000 | 2024-05-21 12:39PM EDT | 2024-09-20 | 14.20 | 13.40 | 15.25 | -1.05 | -6.89% | 7 | 1,280 | 26.43% |
| CVX241220C00150000 | 2024-05-21 3:35PM EDT | 2024-12-20 | 17.15 | 16.60 | 17.05 | -0.69 | -3.87% | 2 | 842 | 24.12% |
| CVX250117C00150000 | 2024-05-21 3:28PM EDT | 2025-01-17 | 17.71 | 17.30 | 18.00 | -0.59 | -3.22% | 10 | 4,898 | 24.68% |
| CVX250321C00150000 | 2024-05-14 2:15PM EDT | 2025-03-21 | 20.70 | 18.70 | 19.90 | 0.00 | - | 2 | 13 | 25.52% |
| CVX250620C00150000 | 2024-05-20 1:13PM EDT | 2025-06-20 | 22.30 | 20.25 | 22.20 | 0.00 | - | 108 | 544 | 26.11% |
| CVX251219C00150000 | 2024-04-22 1:52PM EDT | 2025-12-19 | 26.60 | 23.55 | 24.35 | 0.00 | - | 1 | 209 | 24.46% |
| CVX260116C00150000 | 2024-05-21 1:05PM EDT | 2026-01-16 | 24.40 | 23.60 | 25.75 | -1.60 | -6.15% | 8 | 321 | 25.71% |
| CVX260618C00150000 | 2024-05-15 3:56PM EDT | 2026-06-18 | 27.25 | 25.60 | 26.65 | 0.00 | - | 10 | 20 | 24.01% |
| CVX261218C00150000 | 2024-04-26 12:58PM EDT | 2026-12-18 | 32.40 | 25.50 | 30.50 | 0.00 | - | 1 | 44 | 25.55% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00150000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 37 | 518 | 35.16% |
| CVX240531P00150000 | 2024-05-21 2:13PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.08 | +0.03 | +50.00% | 61 | 291 | 21.68% |
| CVX240607P00150000 | 2024-05-21 3:50PM EDT | 2024-06-07 | 0.15 | 0.13 | 0.17 | +0.02 | +15.38% | 13 | 132 | 19.29% |
| CVX240614P00150000 | 2024-05-21 1:49PM EDT | 2024-06-14 | 0.28 | 0.14 | 0.30 | +0.06 | +27.27% | 7 | 79 | 18.56% |
| CVX240621P00150000 | 2024-05-21 1:55PM EDT | 2024-06-21 | 0.38 | 0.37 | 0.40 | +0.03 | +8.57% | 88 | 11,065 | 17.63% |
| CVX240628P00150000 | 2024-05-21 9:43AM EDT | 2024-06-28 | 0.48 | 0.48 | 0.57 | +0.03 | +6.67% | 2 | 397 | 17.65% |
| CVX240719P00150000 | 2024-05-21 3:55PM EDT | 2024-07-19 | 0.92 | 0.92 | 0.96 | +0.11 | +13.58% | 368 | 2,617 | 16.85% |
| CVX240920P00150000 | 2024-05-21 3:29PM EDT | 2024-09-20 | 2.55 | 2.37 | 2.63 | +0.34 | +15.38% | 8 | 3,447 | 17.98% |
| CVX241220P00150000 | 2024-05-21 3:05PM EDT | 2024-12-20 | 4.90 | 4.75 | 4.90 | +0.30 | +6.52% | 14 | 1,200 | 19.13% |
| CVX250117P00150000 | 2024-05-21 11:46AM EDT | 2025-01-17 | 5.25 | 5.25 | 5.40 | +0.40 | +8.25% | 18 | 5,633 | 19.08% |
| CVX250321P00150000 | 2024-05-13 1:15PM EDT | 2025-03-21 | 6.35 | 6.50 | 6.85 | 0.00 | - | 13 | 144 | 19.77% |
| CVX250620P00150000 | 2024-05-21 12:57PM EDT | 2025-06-20 | 8.50 | 8.40 | 8.90 | +0.45 | +5.59% | 1 | 851 | 20.73% |
| CVX251219P00150000 | 2024-05-20 2:02PM EDT | 2025-12-19 | 11.05 | 11.00 | 11.90 | 0.00 | - | 11 | 125 | 21.19% |
| CVX260116P00150000 | 2024-05-20 11:57AM EDT | 2026-01-16 | 11.20 | 11.65 | 12.10 | 0.00 | - | 5 | 210 | 20.95% |
| CVX260618P00150000 | 2024-05-20 1:18PM EDT | 2026-06-18 | 13.32 | 13.50 | 14.15 | 0.00 | - | 1 | 20 | 21.11% |
| CVX261218P00150000 | 2024-05-21 1:58PM EDT | 2026-12-18 | 15.00 | 13.85 | 17.25 | +0.01 | +0.07% | 20 | 60 | 22.18% |
