Deutsche Märkte schließen in 6 Stunden 23 Minuten
DAX
18.675,94 -50,82 (-0,27%) Euro Stoxx 50
5.032,47 -14,52 (-0,29%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.419,20 -6,70 (-0,28%) EUR/USD
1,0852 -0,0007 (-0,07%) Bitcoin EUR
64.456,07 -956,64 (-1,46%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Vorbörslich:
Strike:170.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00170000 | 2024-05-21 2:50PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| CVX240531C00170000 | 2024-05-21 3:33PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| CVX240607C00170000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| CVX240614C00170000 | 2024-05-21 3:13PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| CVX240621C00170000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 14,421 | 0 | 6.25% |
| CVX240628C00170000 | 2024-05-21 2:43PM EDT | 2024-06-28 | 0.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| CVX240719C00170000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| CVX240816C00170000 | 2024-05-21 3:56PM EDT | 2024-08-16 | 2.47 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| CVX240920C00170000 | 2024-05-21 3:35PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 3.13% |
| CVX241220C00170000 | 2024-05-21 3:50PM EDT | 2024-12-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| CVX250117C00170000 | 2024-05-21 3:47PM EDT | 2025-01-17 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1,052 | 0 | 1.56% |
| CVX250321C00170000 | 2024-05-17 3:59PM EDT | 2025-03-21 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX250620C00170000 | 2024-05-20 11:01AM EDT | 2025-06-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CVX251219C00170000 | 2024-05-16 2:16PM EDT | 2025-12-19 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CVX260116C00170000 | 2024-05-21 12:21PM EDT | 2026-01-16 | 14.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVX260618C00170000 | 2024-05-10 10:16AM EDT | 2026-06-18 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVX261218C00170000 | 2024-05-16 2:41PM EDT | 2026-12-18 | 19.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00170000 | 2024-05-17 3:04PM EDT | 2024-05-24 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240531P00170000 | 2024-05-13 10:57AM EDT | 2024-05-31 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240607P00170000 | 2024-05-17 10:40AM EDT | 2024-06-07 | 8.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX240614P00170000 | 2024-05-09 3:44PM EDT | 2024-06-14 | 6.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240621P00170000 | 2024-05-21 1:01PM EDT | 2024-06-21 | 10.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CVX240628P00170000 | 2024-05-21 10:13AM EDT | 2024-06-28 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240719P00170000 | 2024-05-20 11:38AM EDT | 2024-07-19 | 8.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240816P00170000 | 2024-05-17 1:17PM EDT | 2024-08-16 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX240920P00170000 | 2024-05-20 10:42AM EDT | 2024-09-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX241220P00170000 | 2024-05-13 12:23PM EDT | 2024-12-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117P00170000 | 2024-05-14 3:20PM EDT | 2025-01-17 | 13.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX250321P00170000 | 2024-05-21 11:08AM EDT | 2025-03-21 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX250620P00170000 | 2024-05-21 12:58PM EDT | 2025-06-20 | 17.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 2025-12-19 | 22.50 | 18.05 | 20.25 | 0.00 | - | 6 | 140 | 17.82% |
| CVX260116P00170000 | 2024-05-09 2:09PM EDT | 2026-01-16 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218P00170000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 23.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
