Deutsche Märkte schließen in 5 Stunden 9 Minuten
DAX
18.686,89 -39,87 (-0,21%) Euro Stoxx 50
5.036,24 -10,75 (-0,21%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.421,40 -4,50 (-0,19%) EUR/USD
1,0846 -0,0013 (-0,12%) Bitcoin EUR
64.592,18 -1.102,84 (-1,68%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Vorbörslich:
Strike:165.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00165000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 6.25% |
| CVX240531C00165000 | 2024-05-21 3:46PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 6.25% |
| CVX240607C00165000 | 2024-05-21 3:35PM EDT | 2024-06-07 | 0.79 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| CVX240614C00165000 | 2024-05-21 2:39PM EDT | 2024-06-14 | 1.09 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| CVX240621C00165000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 1.30 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 3.13% |
| CVX240628C00165000 | 2024-05-21 3:40PM EDT | 2024-06-28 | 1.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CVX240719C00165000 | 2024-05-21 3:54PM EDT | 2024-07-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 1.56% |
| CVX240816C00165000 | 2024-05-21 3:49PM EDT | 2024-08-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| CVX240920C00165000 | 2024-05-21 3:58PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| CVX241220C00165000 | 2024-05-21 1:23PM EDT | 2024-12-20 | 8.13 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.78% |
| CVX250117C00165000 | 2024-05-21 3:59PM EDT | 2025-01-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| CVX250321C00165000 | 2024-05-21 2:23PM EDT | 2025-03-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| CVX250620C00165000 | 2024-05-20 1:40PM EDT | 2025-06-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| CVX251219C00165000 | 2024-05-10 11:18AM EDT | 2025-12-19 | 18.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVX260116C00165000 | 2024-05-21 11:34AM EDT | 2026-01-16 | 17.45 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.78% |
| CVX260618C00165000 | 2024-05-20 3:47PM EDT | 2026-06-18 | 19.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CVX261218C00165000 | 2024-05-17 10:18AM EDT | 2026-12-18 | 21.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00165000 | 2024-05-21 3:34PM EDT | 2024-05-24 | 4.62 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CVX240531P00165000 | 2024-05-20 9:48AM EDT | 2024-05-31 | 3.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX240607P00165000 | 2024-05-21 10:07AM EDT | 2024-06-07 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240614P00165000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 5.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CVX240621P00165000 | 2024-05-21 3:52PM EDT | 2024-06-21 | 5.51 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CVX240628P00165000 | 2024-05-21 12:59PM EDT | 2024-06-28 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX240719P00165000 | 2024-05-21 12:09PM EDT | 2024-07-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX240816P00165000 | 2024-05-21 3:40PM EDT | 2024-08-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| CVX240920P00165000 | 2024-05-20 3:31PM EDT | 2024-09-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CVX241220P00165000 | 2024-05-21 12:25PM EDT | 2024-12-20 | 11.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVX250117P00165000 | 2024-05-21 9:56AM EDT | 2025-01-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX250321P00165000 | 2024-05-16 3:50PM EDT | 2025-03-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620P00165000 | 2024-05-20 11:21AM EDT | 2025-06-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| CVX251219P00165000 | 2024-05-16 2:05PM EDT | 2025-12-19 | 17.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CVX260116P00165000 | 2024-05-21 11:17AM EDT | 2026-01-16 | 17.75 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| CVX260618P00165000 | 2024-02-02 12:57PM EDT | 2026-06-18 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 26.96% |
| CVX261218P00165000 | 2024-05-07 9:57AM EDT | 2026-12-18 | 22.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
