Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.888,12 +330,01 (+0,83%) Bitcoin EUR
61.011,14 +4.416,84 (+7,80%) CMC Crypto 200
1.389,85 +121,90 (+9,61%) Nasdaq Compositive
16.741,84 +230,66 (+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 03:46PM EDT. Markt geöffnet.
Strike:85.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00085000 | 2024-05-15 2:09PM EDT | 2024-05-17 | 79.20 | 77.05 | 78.60 | +9.30 | +13.30% | 3 | 3 | 343.36% |
| CVX240621C00085000 | 2023-09-05 9:39AM EDT | 2024-06-21 | 82.98 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX250117C00085000 | 2024-05-15 2:51PM EDT | 2025-01-17 | 78.70 | 76.80 | 78.45 | +5.38 | +7.34% | 10 | 13 | 46.90% |
| CVX250620C00085000 | 2024-02-13 1:02PM EDT | 2025-06-20 | 66.18 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219C00085000 | 2024-01-17 10:39AM EDT | 2025-12-19 | 58.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX260116C00085000 | 2024-05-01 3:35PM EDT | 2026-01-16 | 77.60 | 76.00 | 79.55 | +2.90 | +3.88% | 5 | 5 | 35.77% |
| CVX261218C00085000 | 2024-03-22 3:59PM EDT | 2026-12-18 | 70.28 | 73.00 | 78.00 | 0.00 | - | 35 | 21 | 20.85% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00085000 | 2024-03-07 3:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | 0.00 | - | 7 | 9 | 290.63% |
| CVX240621P00085000 | 2024-04-16 2:17PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 724 | 81.05% |
| CVX240719P00085000 | 2024-02-01 11:03AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.27 | 0.00 | - | - | 1 | 67.29% |
| CVX240920P00085000 | 2024-04-12 2:48PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.21 | 0.00 | - | 10 | 39 | 51.17% |
| CVX241220P00085000 | 2024-04-23 2:09PM EDT | 2024-12-20 | 0.08 | 0.05 | 0.25 | 0.00 | - | 9 | 12 | 40.19% |
| CVX250117P00085000 | 2024-05-08 10:45AM EDT | 2025-01-17 | 0.16 | 0.10 | 0.28 | 0.00 | - | 9 | 231 | 38.53% |
| CVX250321P00085000 | 2024-04-25 11:57AM EDT | 2025-03-21 | 0.23 | 0.00 | 1.40 | 0.00 | - | - | 8 | 46.36% |
| CVX250620P00085000 | 2024-04-30 3:27PM EDT | 2025-06-20 | 0.50 | 0.36 | 0.43 | 0.00 | - | 10 | 129 | 32.42% |
| CVX251219P00085000 | 2024-05-13 12:05PM EDT | 2025-12-19 | 0.82 | 0.81 | 0.93 | 0.00 | - | 1 | 217 | 31.01% |
| CVX260116P00085000 | 2024-04-29 1:42PM EDT | 2026-01-16 | 0.94 | 0.89 | 1.01 | 0.00 | - | 1 | 205 | 30.81% |
| CVX260618P00085000 | 2024-04-19 9:30AM EDT | 2026-06-18 | 1.86 | 0.70 | 2.50 | 0.00 | - | 2 | 17 | 34.06% |
| CVX261218P00085000 | 2024-04-29 10:09AM EDT | 2026-12-18 | 2.06 | 1.98 | 2.16 | 0.00 | - | 1 | 2 | 29.46% |
