Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.833,48 +275,37 (+0,70%) Bitcoin EUR
60.117,35 +3.807,22 (+6,76%) CMC Crypto 200
1.376,02 +108,07 (+8,53%) Nasdaq Compositive
16.727,57 +216,39 (+1,31%) S&P 500
5.301,25 +54,57 (+1,04%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:30PM EDT. Markt geöffnet.
Strike:210.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00210000 | 2024-02-22 4:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 98.44% |
| CVX240621C00210000 | 2024-05-01 12:54PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.14 | 0.00 | - | 60 | 727 | 37.40% |
| CVX240719C00210000 | 2024-04-30 2:57PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.08 | 0.00 | - | 10 | 117 | 26.27% |
| CVX240920C00210000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 0.06 | 0.05 | 0.09 | -0.05 | -45.45% | 1 | 91 | 19.04% |
| CVX241220C00210000 | 2024-05-15 11:50AM EDT | 2024-12-20 | 0.45 | 0.45 | 0.49 | -0.30 | -40.00% | 6 | 140 | 19.17% |
| CVX250117C00210000 | 2024-05-15 10:09AM EDT | 2025-01-17 | 0.60 | 0.68 | 0.73 | -0.19 | -24.05% | 3 | 1,420 | 19.57% |
| CVX250321C00210000 | 2024-05-13 3:12PM EDT | 2025-03-21 | 1.38 | 1.19 | 1.25 | 0.00 | - | 2 | 23 | 19.78% |
| CVX250620C00210000 | 2024-05-14 9:33AM EDT | 2025-06-20 | 2.44 | 2.12 | 2.26 | 0.00 | - | 1 | 260 | 20.39% |
| CVX251219C00210000 | 2024-05-15 11:16AM EDT | 2025-12-19 | 4.21 | 4.20 | 4.45 | -0.58 | -12.11% | 1 | 66 | 21.07% |
| CVX260116C00210000 | 2024-05-03 11:44AM EDT | 2026-01-16 | 4.53 | 4.55 | 4.75 | +0.23 | +5.35% | 1 | 149 | 21.08% |
| CVX260618C00210000 | 2024-05-10 3:50PM EDT | 2026-06-18 | 7.14 | 6.10 | 7.55 | 0.00 | - | 2 | 14 | 22.65% |
| CVX261218C00210000 | 2024-05-15 10:35AM EDT | 2026-12-18 | 7.70 | 7.85 | 8.40 | -0.40 | -4.94% | 1 | 21 | 21.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00210000 | 2023-08-18 10:58AM EDT | 2024-06-21 | 49.40 | 42.40 | 44.55 | 0.00 | - | 202 | 0 | 0.00% |
| CVX250117P00210000 | 2023-11-16 12:13PM EDT | 2025-01-17 | 68.60 | 58.70 | 62.25 | 0.00 | - | 2 | 0 | 51.92% |
| CVX250620P00210000 | 2023-09-08 1:08PM EDT | 2025-06-20 | 44.42 | 49.05 | 52.05 | 0.00 | - | 10 | 60 | 26.28% |
| CVX251219P00210000 | 2023-04-06 12:16PM EDT | 2025-12-19 | 51.10 | 55.15 | 58.70 | 0.00 | - | 1 | 1 | 31.50% |
