Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.842,77 +284,66 (+0,72%) Bitcoin EUR
60.091,81 +3.683,41 (+6,53%) CMC Crypto 200
1.379,02 +111,07 (+8,75%) Nasdaq Compositive
16.732,90 +221,72 (+1,34%) S&P 500
5.301,66 +54,98 (+1,05%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:10PM EDT. Markt geöffnet.
Strike:195.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00195000 | 2024-05-09 11:11AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.73 | 0.00 | - | 1 | 121 | 118.95% |
| CVX240524C00195000 | 2024-05-13 11:58AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.16 | 0.00 | - | 2 | 400 | 50.98% |
| CVX240621C00195000 | 2024-05-14 11:00AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 1,133 | 28.22% |
| CVX240719C00195000 | 2024-05-14 2:21PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 9 | 75 | 18.46% |
| CVX240920C00195000 | 2024-05-15 11:32AM EDT | 2024-09-20 | 0.28 | 0.28 | 0.32 | -0.09 | -24.32% | 10 | 534 | 17.68% |
| CVX241220C00195000 | 2024-05-14 3:39PM EDT | 2024-12-20 | 1.17 | 1.34 | 1.39 | -0.34 | -22.52% | 1 | 172 | 19.03% |
| CVX250117C00195000 | 2024-05-15 10:17AM EDT | 2025-01-17 | 1.55 | 1.79 | 1.84 | -0.78 | -33.48% | 1 | 471 | 19.46% |
| CVX250321C00195000 | 2024-05-07 12:51PM EDT | 2025-03-21 | 3.20 | 2.74 | 2.82 | 0.00 | - | 9 | 349 | 20.00% |
| CVX250620C00195000 | 2024-05-10 10:48AM EDT | 2025-06-20 | 5.15 | 4.15 | 4.30 | 0.00 | - | 6 | 581 | 20.60% |
| CVX251219C00195000 | 2024-04-26 3:36PM EDT | 2025-12-19 | 9.37 | 6.95 | 7.20 | 0.00 | - | 2 | 44 | 21.39% |
| CVX260116C00195000 | 2024-05-14 2:18PM EDT | 2026-01-16 | 7.75 | 7.35 | 7.55 | 0.00 | - | 5 | 121 | 21.37% |
| CVX260618C00195000 | 2024-05-15 9:51AM EDT | 2026-06-18 | 8.26 | 9.20 | 9.55 | -1.64 | -16.57% | 1 | 2 | 21.49% |
| CVX261218C00195000 | 2024-05-03 2:40PM EDT | 2026-12-18 | 10.90 | 11.20 | 11.85 | 0.00 | - | 2 | 107 | 21.67% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00195000 | 2023-10-19 11:33AM EDT | 2024-06-21 | 28.70 | 49.45 | 51.40 | 0.00 | - | 2 | 0 | 139.00% |
| CVX250117P00195000 | 2023-10-19 2:45PM EDT | 2025-01-17 | 32.20 | 49.00 | 51.50 | 0.00 | - | 1 | 0 | 54.10% |
| CVX250321P00195000 | 2024-03-28 11:33AM EDT | 2025-03-21 | 38.85 | 31.65 | 32.15 | 0.00 | - | 1 | 1 | 0.00% |
| CVX251219P00195000 | 2024-04-02 1:05PM EDT | 2025-12-19 | 39.20 | 37.70 | 38.75 | 0.00 | - | 3 | 0 | 20.27% |
| CVX260116P00195000 | 2024-02-28 4:11PM EDT | 2026-01-16 | 44.72 | 38.85 | 41.60 | 0.00 | - | 43 | 28 | 23.66% |
