Deutsche Märkte geschlossen
DAX
18.680,20 -46,56 (-0,25%) Euro Stoxx 50
5.025,17 -21,82 (-0,43%) Dow Jones 30
39.837,03 -35,96 (-0,09%) Gold
2.395,80 -30,10 (-1,24%) EUR/USD
1,0845 -0,0014 (-0,13%) Bitcoin EUR
64.798,64 +413,36 (+0,64%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:48PM EDT. Markt geöffnet.
Strike:90.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00090000 | 2024-05-20 2:33PM EDT | 2024-06-21 | 71.51 | 67.85 | 69.20 | 0.00 | - | 1 | 1 | 71.09% |
| CVX240920C00090000 | 2024-02-14 4:46PM EDT | 2024-09-20 | 60.75 | 64.55 | 68.35 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117C00090000 | 2024-05-20 2:19PM EDT | 2025-01-17 | 71.68 | 68.60 | 70.20 | 0.00 | - | 1 | 4 | 49.39% |
| CVX250620C00090000 | 2024-05-15 3:33PM EDT | 2025-06-20 | 72.55 | 67.15 | 72.00 | 0.00 | - | 51 | 0 | 46.96% |
| CVX251219C00090000 | 2023-12-22 11:05AM EDT | 2025-12-19 | 64.10 | 53.20 | 58.00 | 0.00 | - | 9 | 11 | 0.00% |
| CVX260116C00090000 | 2024-05-16 2:06PM EDT | 2026-01-16 | 72.50 | 67.05 | 71.50 | 0.00 | - | 3 | 5 | 36.24% |
| CVX260618C00090000 | 2024-05-15 3:11PM EDT | 2026-06-18 | 72.70 | 67.10 | 71.40 | 0.00 | - | 1 | 0 | 32.05% |
| CVX261218C00090000 | 2024-04-30 12:11PM EDT | 2026-12-18 | 74.40 | 67.00 | 72.00 | 0.00 | - | 1 | 2 | 30.40% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00090000 | 2024-05-21 1:04PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 233 | 62.50% |
| CVX240719P00090000 | 2024-04-05 2:48PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 5 | 59.86% |
| CVX240920P00090000 | 2024-04-23 2:03PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.18 | 0.00 | - | 5 | 49 | 45.70% |
| CVX241220P00090000 | 2024-05-14 9:33AM EDT | 2024-12-20 | 0.10 | 0.00 | 0.27 | 0.00 | - | 1 | 112 | 36.72% |
| CVX250117P00090000 | 2024-05-01 10:09AM EDT | 2025-01-17 | 0.21 | 0.12 | 0.17 | 0.00 | - | 20 | 486 | 32.23% |
| CVX250321P00090000 | 2024-04-25 11:57AM EDT | 2025-03-21 | 0.33 | 0.20 | 0.28 | 0.00 | - | 7 | 66 | 30.93% |
| CVX250620P00090000 | 2024-05-21 11:52AM EDT | 2025-06-20 | 0.47 | 0.48 | 0.58 | 0.00 | - | 5 | 108 | 30.71% |
| CVX251219P00090000 | 2024-05-07 2:25PM EDT | 2025-12-19 | 1.15 | 1.06 | 1.22 | 0.00 | - | 1 | 53 | 29.57% |
| CVX260116P00090000 | 2024-05-01 1:02PM EDT | 2026-01-16 | 1.46 | 1.16 | 1.35 | 0.00 | - | 1 | 96 | 29.55% |
| CVX260618P00090000 | 2024-05-09 3:33PM EDT | 2026-06-18 | 1.67 | 1.71 | 2.53 | 0.00 | - | 1 | 13 | 30.90% |
| CVX261218P00090000 | 2024-05-22 11:53AM EDT | 2026-12-18 | 2.56 | 1.80 | 2.82 | -0.30 | -10.49% | 1 | 5 | 28.59% |
