Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.844,69 +286,58 (+0,72%) Gold
2.393,60 +33,70 (+1,43%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
59.954,97 +3.528,46 (+6,25%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:16PM EDT. Markt geöffnet.
Strike:175.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00175000 | 2024-05-15 1:36PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 63 | 2,585 | 34.77% |
| CVX240524C00175000 | 2024-05-15 11:39AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 111 | 708 | 20.90% |
| CVX240531C00175000 | 2024-05-15 12:13PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 23 | 356 | 17.09% |
| CVX240607C00175000 | 2024-05-15 10:03AM EDT | 2024-06-07 | 0.08 | 0.11 | 0.13 | -0.08 | -50.00% | 2 | 211 | 16.50% |
| CVX240614C00175000 | 2024-05-15 10:14AM EDT | 2024-06-14 | 0.13 | 0.16 | 0.21 | -0.12 | -48.00% | 38 | 210 | 16.02% |
| CVX240621C00175000 | 2024-05-15 1:58PM EDT | 2024-06-21 | 0.29 | 0.27 | 0.30 | -0.06 | -17.14% | 115 | 16,663 | 15.70% |
| CVX240628C00175000 | 2024-05-15 1:58PM EDT | 2024-06-28 | 0.60 | 0.29 | 0.41 | +0.08 | +15.38% | 211 | 33 | 15.60% |
| CVX240719C00175000 | 2024-05-15 1:51PM EDT | 2024-07-19 | 0.91 | 0.87 | 0.91 | -0.09 | -9.00% | 134 | 3,166 | 16.32% |
| CVX240920C00175000 | 2024-05-15 1:27PM EDT | 2024-09-20 | 2.76 | 2.55 | 2.63 | -0.03 | -1.08% | 329 | 6,237 | 17.77% |
| CVX241220C00175000 | 2024-05-15 12:59PM EDT | 2024-12-20 | 5.40 | 5.20 | 5.35 | -0.10 | -1.82% | 14 | 638 | 19.72% |
| CVX250117C00175000 | 2024-05-15 1:46PM EDT | 2025-01-17 | 6.15 | 6.05 | 6.15 | -0.23 | -3.61% | 85 | 3,861 | 20.17% |
| CVX250321C00175000 | 2024-05-13 1:15PM EDT | 2025-03-21 | 7.40 | 7.60 | 7.75 | -1.05 | -12.43% | 1 | 250 | 20.81% |
| CVX250620C00175000 | 2024-05-14 11:59AM EDT | 2025-06-20 | 10.35 | 9.70 | 9.85 | 0.00 | - | 75 | 552 | 21.48% |
| CVX251219C00175000 | 2024-05-10 3:02PM EDT | 2025-12-19 | 14.55 | 13.05 | 13.35 | 0.00 | - | 3 | 93 | 22.13% |
| CVX260116C00175000 | 2024-05-14 2:18PM EDT | 2026-01-16 | 13.92 | 13.45 | 13.70 | 0.00 | - | 11 | 1,213 | 22.03% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 2026-06-18 | 15.20 | 15.50 | 15.95 | 0.00 | - | 1 | 14 | 22.11% |
| CVX261218C00175000 | 2024-05-06 11:54AM EDT | 2026-12-18 | 18.60 | 17.60 | 18.20 | 0.00 | - | 4 | 57 | 22.01% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00175000 | 2024-05-09 1:36PM EDT | 2024-05-17 | 11.95 | 13.50 | 13.70 | 0.00 | - | 5 | 117 | 90.53% |
| CVX240524P00175000 | 2024-04-26 1:40PM EDT | 2024-05-24 | 11.33 | 13.40 | 14.00 | 0.00 | - | 10 | 13 | 50.88% |
| CVX240531P00175000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 11.39 | 13.00 | 13.70 | 0.00 | - | - | 2 | 39.03% |
| CVX240621P00175000 | 2024-05-10 9:40AM EDT | 2024-06-21 | 10.73 | 13.10 | 14.25 | 0.00 | - | 7 | 267 | 29.60% |
| CVX240719P00175000 | 2024-05-14 12:25PM EDT | 2024-07-19 | 13.50 | 12.80 | 13.90 | 0.00 | - | 1 | 1,006 | 20.80% |
| CVX240920P00175000 | 2024-05-01 2:26PM EDT | 2024-09-20 | 18.18 | 14.65 | 14.95 | 0.00 | - | 4 | 17 | 18.32% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 2024-12-20 | 20.25 | 19.55 | 20.15 | 0.00 | - | - | 10 | 25.28% |
| CVX250117P00175000 | 2024-04-23 9:46AM EDT | 2025-01-17 | 19.50 | 17.00 | 17.20 | 0.00 | - | 7 | 672 | 17.99% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 23.75 | 18.40 | 18.55 | 0.00 | - | 5 | 15 | 18.48% |
| CVX250620P00175000 | 2024-04-29 3:43PM EDT | 2025-06-20 | 19.10 | 19.95 | 21.90 | 0.00 | - | 10 | 139 | 21.35% |
| CVX251219P00175000 | 2024-05-07 1:34PM EDT | 2025-12-19 | 23.05 | 22.70 | 23.00 | 0.00 | - | 3 | 56 | 19.09% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 2026-01-16 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 24.93% |
| CVX261218P00175000 | 2024-05-02 10:20AM EDT | 2026-12-18 | 28.30 | 26.60 | 27.90 | 0.00 | - | - | 10 | 19.71% |
