Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.824,30 +266,19 (+0,67%) Bitcoin EUR
60.228,87 +3.842,79 (+6,82%) CMC Crypto 200
1.380,70 +112,76 (+8,89%) Nasdaq Compositive
16.724,52 +213,34 (+1,29%) S&P 500
5.299,71 +53,03 (+1,01%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
Strike:160.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00160000 | 2024-05-15 2:28PM EDT | 2024-05-17 | 2.58 | 2.71 | 2.94 | -0.97 | -27.32% | 1,375 | 13,295 | 18.85% |
| CVX240524C00160000 | 2024-05-15 2:21PM EDT | 2024-05-24 | 2.79 | 2.73 | 2.90 | -0.93 | -25.00% | 399 | 552 | 9.72% |
| CVX240531C00160000 | 2024-05-15 2:21PM EDT | 2024-05-31 | 3.15 | 3.10 | 3.20 | -0.55 | -14.86% | 143 | 527 | 10.60% |
| CVX240607C00160000 | 2024-05-15 2:23PM EDT | 2024-06-07 | 3.70 | 3.65 | 3.80 | -0.90 | -19.57% | 46 | 66 | 13.27% |
| CVX240614C00160000 | 2024-05-15 1:44PM EDT | 2024-06-14 | 4.35 | 4.15 | 4.30 | -0.70 | -13.86% | 17 | 513 | 14.61% |
| CVX240621C00160000 | 2024-05-15 2:13PM EDT | 2024-06-21 | 4.66 | 4.55 | 4.65 | -0.57 | -10.90% | 218 | 5,915 | 15.00% |
| CVX240628C00160000 | 2024-05-15 1:16PM EDT | 2024-06-28 | 5.55 | 5.00 | 5.15 | +0.17 | +3.16% | 15 | 16 | 16.11% |
| CVX240719C00160000 | 2024-05-15 2:10PM EDT | 2024-07-19 | 6.23 | 6.10 | 6.25 | -0.57 | -8.38% | 45 | 7,233 | 17.46% |
| CVX240920C00160000 | 2024-05-15 2:03PM EDT | 2024-09-20 | 8.70 | 8.55 | 8.70 | -0.55 | -5.95% | 221 | 1,544 | 19.00% |
| CVX241220C00160000 | 2024-05-15 12:39PM EDT | 2024-12-20 | 11.68 | 11.55 | 11.75 | -0.87 | -6.93% | 14 | 978 | 20.71% |
| CVX250117C00160000 | 2024-05-15 2:16PM EDT | 2025-01-17 | 12.55 | 12.45 | 12.60 | -0.91 | -6.76% | 125 | 3,060 | 21.12% |
| CVX250321C00160000 | 2024-05-06 2:50PM EDT | 2025-03-21 | 14.55 | 14.05 | 14.25 | 0.00 | - | 1 | 19 | 21.66% |
| CVX250620C00160000 | 2024-05-15 1:27PM EDT | 2025-06-20 | 16.70 | 16.20 | 16.50 | -0.55 | -3.19% | 5 | 469 | 22.41% |
| CVX251219C00160000 | 2024-04-30 11:39AM EDT | 2025-12-19 | 21.86 | 19.45 | 19.75 | 0.00 | - | 1 | 211 | 22.62% |
| CVX260116C00160000 | 2024-05-13 1:29PM EDT | 2026-01-16 | 21.10 | 19.90 | 20.50 | 0.00 | - | 3 | 290 | 23.01% |
| CVX260618C00160000 | 2024-05-01 12:36PM EDT | 2026-06-18 | 21.55 | 21.85 | 22.35 | 0.00 | - | 1 | 5 | 22.59% |
| CVX261218C00160000 | 2024-05-13 12:20PM EDT | 2026-12-18 | 25.72 | 23.75 | 24.40 | 0.00 | - | 2 | 109 | 22.30% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00160000 | 2024-05-15 2:27PM EDT | 2024-05-17 | 0.50 | 0.45 | 0.50 | +0.03 | +6.38% | 1,531 | 6,850 | 25.24% |
| CVX240524P00160000 | 2024-05-15 1:52PM EDT | 2024-05-24 | 1.08 | 1.14 | 1.19 | +0.08 | +8.00% | 332 | 566 | 21.51% |
| CVX240531P00160000 | 2024-05-15 1:59PM EDT | 2024-05-31 | 1.48 | 1.53 | 1.58 | +0.11 | +8.03% | 95 | 497 | 19.58% |
| CVX240607P00160000 | 2024-05-15 1:18PM EDT | 2024-06-07 | 1.63 | 1.94 | 1.99 | -0.10 | -5.78% | 53 | 192 | 19.14% |
| CVX240614P00160000 | 2024-05-15 12:37PM EDT | 2024-06-14 | 2.28 | 2.25 | 2.33 | +0.06 | +2.70% | 27 | 32 | 18.75% |
| CVX240621P00160000 | 2024-05-15 2:17PM EDT | 2024-06-21 | 2.53 | 2.51 | 2.55 | +0.24 | +10.48% | 736 | 5,818 | 18.04% |
| CVX240628P00160000 | 2024-05-14 1:17PM EDT | 2024-06-28 | 3.93 | 2.76 | 2.91 | +1.23 | +45.56% | 1 | 41 | 18.24% |
| CVX240719P00160000 | 2024-05-15 1:35PM EDT | 2024-07-19 | 3.25 | 3.40 | 3.50 | 0.00 | - | 93 | 2,189 | 17.28% |
| CVX240920P00160000 | 2024-05-15 1:51PM EDT | 2024-09-20 | 5.75 | 5.75 | 5.90 | 0.00 | - | 26 | 1,688 | 18.75% |
| CVX241220P00160000 | 2024-05-15 1:14PM EDT | 2024-12-20 | 8.10 | 8.30 | 8.40 | -0.10 | -1.22% | 11 | 571 | 19.42% |
| CVX250117P00160000 | 2024-05-15 11:47AM EDT | 2025-01-17 | 8.85 | 8.75 | 8.90 | +0.25 | +2.91% | 105 | 4,297 | 19.24% |
| CVX250321P00160000 | 2024-05-14 1:04PM EDT | 2025-03-21 | 10.40 | 10.35 | 10.50 | 0.00 | - | 1 | 79 | 19.90% |
| CVX250620P00160000 | 2024-05-15 10:29AM EDT | 2025-06-20 | 13.15 | 12.25 | 12.40 | +1.35 | +11.44% | 12 | 2,179 | 20.34% |
| CVX251219P00160000 | 2024-05-08 11:01AM EDT | 2025-12-19 | 15.50 | 15.20 | 15.45 | 0.00 | - | 1 | 89 | 20.67% |
| CVX260116P00160000 | 2024-05-13 3:44PM EDT | 2026-01-16 | 15.00 | 15.50 | 15.75 | 0.00 | - | 6 | 345 | 20.55% |
| CVX260618P00160000 | 2024-05-03 11:31AM EDT | 2026-06-18 | 20.10 | 17.50 | 17.90 | 0.00 | - | 3 | 4 | 20.72% |
| CVX261218P00160000 | 2024-05-15 12:59PM EDT | 2026-12-18 | 19.55 | 19.55 | 20.75 | +0.80 | +4.27% | 1 | 59 | 21.41% |
