Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.482,71 +3.914,32 (+6,92%) CMC Crypto 200
1.388,63 +120,69 (+9,52%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00080000 | 2023-08-16 1:19PM EDT | 2024-06-21 | 79.80 | 86.20 | 88.40 | 0.00 | - | 10 | 0 | 191.82% |
| CVX250117C00080000 | 2024-03-25 12:20PM EDT | 2025-01-17 | 75.80 | 83.20 | 84.65 | 0.00 | - | 1 | 1 | 50.93% |
| CVX250620C00080000 | 2023-11-17 12:58PM EDT | 2025-06-20 | 65.62 | 68.60 | 72.50 | 0.00 | - | 13 | 1 | 0.00% |
| CVX251219C00080000 | 2024-05-15 3:33PM EDT | 2025-12-19 | 82.55 | 80.55 | 85.40 | +1.30 | +1.60% | 40 | 17 | 41.41% |
| CVX260116C00080000 | 2024-04-05 3:26PM EDT | 2026-01-16 | 81.72 | 78.00 | 83.00 | 0.00 | - | 2 | 4 | 0.00% |
| CVX260618C00080000 | 2024-01-26 4:44PM EDT | 2026-06-18 | 69.00 | 73.50 | 77.95 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00080000 | 2024-03-07 3:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | 0.00 | - | 8 | 8 | 317.19% |
| CVX240621P00080000 | 2024-01-30 3:52PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 291 | 92.97% |
| CVX240920P00080000 | 2024-05-02 3:20PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 27 | 50.78% |
| CVX241220P00080000 | 2024-05-13 9:32AM EDT | 2024-12-20 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 122 | 43.21% |
| CVX250117P00080000 | 2024-05-01 2:40PM EDT | 2025-01-17 | 0.13 | 0.08 | 0.26 | 0.00 | - | 4 | 590 | 41.46% |
| CVX250321P00080000 | 2024-04-18 11:45AM EDT | 2025-03-21 | 0.25 | 0.00 | 2.25 | 0.00 | - | 10 | 54 | 56.19% |
| CVX250620P00080000 | 2024-04-25 11:58AM EDT | 2025-06-20 | 0.35 | 0.23 | 0.40 | 0.00 | - | 5 | 198 | 34.82% |
| CVX251219P00080000 | 2024-05-14 10:44AM EDT | 2025-12-19 | 0.65 | 0.62 | 0.77 | 0.00 | - | 4 | 451 | 32.42% |
| CVX260116P00080000 | 2024-05-10 3:45PM EDT | 2026-01-16 | 0.70 | 0.69 | 0.81 | 0.00 | - | 2 | 260 | 31.97% |
| CVX260618P00080000 | 2024-04-01 11:49AM EDT | 2026-06-18 | 1.53 | 0.00 | 5.00 | 0.00 | - | 4 | 18 | 45.01% |
| CVX261218P00080000 | 2024-04-11 12:36PM EDT | 2026-12-18 | 1.86 | 1.20 | 2.50 | 0.00 | - | 1 | 25 | 33.07% |
