Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.885,51 +327,40 (+0,83%) Bitcoin EUR
61.065,79 +4.445,44 (+7,85%) CMC Crypto 200
1.389,55 +121,60 (+9,59%) Nasdaq Compositive
16.742,81 +231,63 (+1,40%) S&P 500
5.305,26 +58,58 (+1,12%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:48PM EDT. Markt geöffnet.
Strike:190.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00190000 | 2024-05-10 1:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.93 | 0.00 | - | 21 | 269 | 111.13% |
| CVX240524C00190000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.16 | 0.00 | - | - | 10 | 49.61% |
| CVX240531C00190000 | 2024-04-30 10:04AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.12 | +0.02 | +50.00% | 2 | 23 | 36.33% |
| CVX240621C00190000 | 2024-05-13 3:45PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.15 | 0.00 | - | 2 | 3,779 | 25.20% |
| CVX240719C00190000 | 2024-05-13 10:16AM EDT | 2024-07-19 | 0.14 | 0.06 | 0.08 | 0.00 | - | 1 | 236 | 17.33% |
| CVX240920C00190000 | 2024-05-15 10:47AM EDT | 2024-09-20 | 0.45 | 0.49 | 0.53 | -0.18 | -28.57% | 21 | 1,124 | 17.46% |
| CVX241220C00190000 | 2024-05-14 2:01PM EDT | 2024-12-20 | 2.11 | 1.87 | 1.95 | 0.00 | - | 7 | 416 | 19.06% |
| CVX250117C00190000 | 2024-05-15 3:09PM EDT | 2025-01-17 | 2.47 | 2.41 | 2.48 | -0.20 | -7.49% | 2 | 3,632 | 19.48% |
| CVX250321C00190000 | 2024-05-13 1:54PM EDT | 2025-03-21 | 3.75 | 3.50 | 3.60 | 0.00 | - | 3 | 150 | 20.01% |
| CVX250620C00190000 | 2024-05-09 3:49PM EDT | 2025-06-20 | 6.15 | 5.10 | 5.30 | 0.00 | - | 3 | 1,527 | 20.74% |
| CVX251219C00190000 | 2024-05-14 9:58AM EDT | 2025-12-19 | 9.00 | 8.10 | 8.35 | 0.00 | - | 1 | 73 | 21.46% |
| CVX260116C00190000 | 2024-05-10 3:13PM EDT | 2026-01-16 | 10.00 | 8.50 | 8.75 | 0.00 | - | 1 | 251 | 21.49% |
| CVX260618C00190000 | 2024-05-08 11:42AM EDT | 2026-06-18 | 11.10 | 10.35 | 10.75 | 0.00 | - | 35 | 44 | 21.51% |
| CVX261218C00190000 | 2024-05-15 1:15PM EDT | 2026-12-18 | 13.23 | 12.50 | 13.20 | -1.07 | -7.48% | 3 | 32 | 21.77% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00190000 | 2023-09-21 11:11AM EDT | 2024-06-21 | 26.30 | 27.15 | 27.60 | 0.00 | - | 2 | 96 | 25.49% |
| CVX240719P00190000 | 2024-04-24 3:32PM EDT | 2024-07-19 | 27.63 | 28.10 | 29.80 | 0.00 | - | - | 200 | 37.14% |
| CVX240920P00190000 | 2024-02-02 4:32PM EDT | 2024-09-20 | 38.12 | 36.30 | 39.50 | 0.00 | - | 3 | 0 | 51.61% |
| CVX241220P00190000 | 2024-03-28 10:28AM EDT | 2024-12-20 | 34.55 | 26.15 | 28.20 | 0.00 | - | 3 | 3 | 14.61% |
| CVX250117P00190000 | 2024-04-25 12:15PM EDT | 2025-01-17 | 28.10 | 29.10 | 30.00 | 0.00 | - | 11 | 286 | 19.74% |
| CVX250620P00190000 | 2023-12-12 3:33PM EDT | 2025-06-20 | 48.45 | 44.75 | 45.85 | 0.00 | - | 2 | 11 | 41.30% |
| CVX251219P00190000 | 2023-11-17 3:00PM EDT | 2025-12-19 | 47.14 | 43.05 | 45.45 | 0.00 | - | 38 | 38 | 33.78% |
| CVX260116P00190000 | 2024-02-09 4:55PM EDT | 2026-01-16 | 43.19 | 40.50 | 43.40 | 0.00 | - | 1 | 11 | 30.52% |
