Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.572,64 +174,73 (+0,31%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:75.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00075000 | 2023-05-12 1:01PM EDT | 2024-06-21 | 81.06 | 83.95 | 85.35 | 0.00 | - | - | 0 | 0.00% |
| CVX240719C00075000 | 2024-05-10 12:57PM EDT | 2024-07-19 | 90.15 | 89.20 | 92.55 | +9.04 | +11.15% | 2 | 2 | 70.70% |
| CVX240920C00075000 | 2024-03-07 4:41PM EDT | 2024-09-20 | 75.40 | 85.05 | 88.75 | 0.00 | - | 5 | 2 | 0.00% |
| CVX250117C00075000 | 2024-04-09 3:14PM EDT | 2025-01-17 | 86.25 | 89.65 | 91.15 | 0.00 | - | 3 | 8 | 46.88% |
| CVX250620C00075000 | 2024-03-11 10:41AM EDT | 2025-06-20 | 75.49 | 85.50 | 90.00 | 0.00 | - | 11 | 11 | 0.00% |
| CVX251219C00075000 | 2024-02-14 2:51PM EDT | 2025-12-19 | 75.40 | 79.00 | 84.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX260116C00075000 | 2024-04-03 10:04AM EDT | 2026-01-16 | 85.45 | 82.00 | 87.00 | 0.00 | - | 3 | 23 | 0.00% |
| CVX260618C00075000 | 2024-03-06 3:04PM EDT | 2026-06-18 | 74.99 | 84.50 | 89.50 | 0.00 | - | 1 | 1 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00075000 | 2024-04-08 9:32AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CVX240621P00075000 | 2024-04-05 2:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 622 | 97.46% |
| CVX240920P00075000 | 2024-05-06 10:20AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.21 | 0.00 | - | 5 | 563 | 55.37% |
| CVX241220P00075000 | 2024-05-09 10:54AM EDT | 2024-12-20 | 0.08 | 0.00 | 0.22 | 0.00 | - | 1 | 47 | 46.97% |
| CVX250117P00075000 | 2024-05-07 9:34AM EDT | 2025-01-17 | 0.05 | 0.03 | 0.25 | 0.00 | - | 4 | 2,049 | 45.07% |
| CVX250620P00075000 | 2024-04-30 3:27PM EDT | 2025-06-20 | 0.27 | 0.15 | 2.46 | 0.00 | - | 10 | 33 | 55.01% |
| CVX251219P00075000 | 2024-05-10 2:11PM EDT | 2025-12-19 | 0.52 | 0.46 | 0.57 | -0.43 | -45.26% | 5 | 442 | 33.62% |
| CVX260116P00075000 | 2024-04-18 2:16PM EDT | 2026-01-16 | 1.02 | 0.49 | 0.64 | 0.00 | - | 100 | 592 | 33.52% |
| CVX260618P00075000 | 2024-04-25 9:31AM EDT | 2026-06-18 | 0.85 | 0.00 | 3.80 | 0.00 | - | 2 | 34 | 44.95% |
| CVX261218P00075000 | 2024-04-30 3:56PM EDT | 2026-12-18 | 1.40 | 1.02 | 3.25 | 0.00 | - | 5 | 99 | 38.65% |
