Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.869,86 +311,75 (+0,79%) Bitcoin EUR
60.661,56 +4.103,14 (+7,25%) CMC Crypto 200
1.386,38 +118,43 (+9,34%) Nasdaq Compositive
16.740,72 +229,54 (+1,39%) S&P 500
5.303,57 +56,89 (+1,08%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:37PM EDT. Markt geöffnet.
Strike:185.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00185000 | 2024-05-13 10:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,044 | 50.00% |
| CVX240524C00185000 | 2024-04-29 3:40PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.07 | 0.00 | - | 7 | 14 | 37.31% |
| CVX240531C00185000 | 2024-05-13 9:32AM EDT | 2024-05-31 | 0.07 | 0.01 | 0.07 | +0.02 | +40.00% | 1 | 47 | 28.61% |
| CVX240607C00185000 | 2024-05-15 11:10AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 4 | 9 | 25.78% |
| CVX240614C00185000 | 2024-05-14 10:02AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.05 | 0.00 | - | 34 | 59 | 20.12% |
| CVX240621C00185000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 46 | 2,529 | 18.26% |
| CVX240719C00185000 | 2024-05-15 10:09AM EDT | 2024-07-19 | 0.12 | 0.13 | 0.16 | -0.12 | -50.00% | 25 | 839 | 16.55% |
| CVX240920C00185000 | 2024-05-15 2:20PM EDT | 2024-09-20 | 0.91 | 0.86 | 0.91 | -0.15 | -14.15% | 24 | 1,541 | 17.41% |
| CVX241220C00185000 | 2024-05-15 10:31AM EDT | 2024-12-20 | 2.36 | 2.65 | 2.74 | -0.62 | -20.81% | 7 | 225 | 19.16% |
| CVX250117C00185000 | 2024-05-15 2:58PM EDT | 2025-01-17 | 3.41 | 3.30 | 3.35 | -0.34 | -9.07% | 14 | 2,137 | 19.57% |
| CVX250321C00185000 | 2024-05-09 1:10PM EDT | 2025-03-21 | 4.55 | 4.55 | 4.70 | -0.75 | -14.15% | 10 | 231 | 20.27% |
| CVX250620C00185000 | 2024-05-15 10:25AM EDT | 2025-06-20 | 6.55 | 6.35 | 6.55 | -0.25 | -3.68% | 12 | 605 | 20.96% |
| CVX251219C00185000 | 2024-05-10 9:36AM EDT | 2025-12-19 | 11.15 | 9.55 | 9.75 | 0.00 | - | 1 | 141 | 21.62% |
| CVX260116C00185000 | 2024-05-15 9:37AM EDT | 2026-01-16 | 10.02 | 9.95 | 10.20 | -0.58 | -5.47% | 4 | 324 | 21.68% |
| CVX261218C00185000 | 2024-04-23 3:29PM EDT | 2026-12-18 | 13.93 | 14.00 | 14.85 | -1.57 | -10.13% | 1 | 25 | 22.01% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00185000 | 2024-05-09 3:13PM EDT | 2024-05-17 | 21.55 | 23.85 | 24.50 | 0.00 | - | 44 | 51 | 139.36% |
| CVX240607P00185000 | 2024-05-09 11:39AM EDT | 2024-06-07 | 22.83 | 23.50 | 24.30 | 0.00 | - | 10 | 10 | 50.46% |
| CVX240621P00185000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 23.80 | 23.80 | 24.15 | -7.95 | -25.04% | 1 | 0 | 38.98% |
| CVX240920P00185000 | 2024-04-04 10:59AM EDT | 2024-09-20 | 24.10 | 25.65 | 26.80 | 0.00 | - | 2 | 1 | 30.46% |
| CVX241220P00185000 | 2024-04-01 11:23AM EDT | 2024-12-20 | 27.80 | 27.25 | 28.05 | 0.00 | - | - | 10 | 26.27% |
| CVX250117P00185000 | 2024-04-10 11:11AM EDT | 2025-01-17 | 26.29 | 22.30 | 24.75 | 0.00 | - | 10 | 221 | 16.98% |
| CVX250321P00185000 | 2024-05-09 12:49PM EDT | 2025-03-21 | 24.90 | 25.15 | 26.05 | 0.00 | - | 6 | 7 | 18.08% |
| CVX250620P00185000 | 2024-05-01 3:16PM EDT | 2025-06-20 | 29.20 | 26.00 | 28.50 | 0.00 | - | 1 | 17 | 20.20% |
| CVX251219P00185000 | 2023-10-19 11:17AM EDT | 2025-12-19 | 30.10 | 43.05 | 45.65 | 0.00 | - | 40 | 1 | 38.35% |
| CVX260116P00185000 | 2023-10-11 1:02PM EDT | 2026-01-16 | 33.85 | 44.05 | 47.70 | 0.00 | - | 1 | 3 | 39.91% |
