Deutsche Märkte geschlossen
DAX
18.742,22 -30,63 (-0,16%) Euro Stoxx 50
5.078,96 -6,12 (-0,12%) Dow Jones 30
39.504,36 -8,48 (-0,02%) Gold
2.343,60 -31,40 (-1,32%) EUR/USD
1,0800 +0,0028 (+0,26%) Bitcoin EUR
58.530,06 +1.403,67 (+2,46%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:25PM EDT. Markt geöffnet.
Strike:95.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00095000 | 2024-02-14 4:45PM EDT | 2024-06-21 | 55.65 | 59.10 | 63.80 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240920C00095000 | 2024-02-14 4:46PM EDT | 2024-09-20 | 55.75 | 59.60 | 63.40 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117C00095000 | 2024-03-01 12:43PM EDT | 2025-01-17 | 59.87 | 61.50 | 65.85 | 0.00 | - | 1 | 259 | 0.00% |
| CVX250620C00095000 | 2024-02-12 12:53PM EDT | 2025-06-20 | 57.22 | 58.00 | 62.90 | 0.00 | - | 5 | 16 | 0.00% |
| CVX251219C00095000 | 2024-05-07 10:57AM EDT | 2025-12-19 | 67.50 | 67.60 | 71.45 | 0.00 | - | 28 | 45 | 29.90% |
| CVX260116C00095000 | 2024-04-15 9:42AM EDT | 2026-01-16 | 65.59 | 67.55 | 71.15 | 0.00 | - | 5 | 39 | 27.77% |
| CVX260618C00095000 | 2024-02-12 12:53PM EDT | 2026-06-18 | 57.57 | 58.50 | 62.50 | 0.00 | - | - | 5 | 0.00% |
| CVX261218C00095000 | 2024-05-07 10:57AM EDT | 2026-12-18 | 68.00 | 68.10 | 72.10 | 0.00 | - | 2 | 255 | 25.63% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00095000 | 2024-01-26 12:50PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 202.34% |
| CVX240621P00095000 | 2024-04-25 10:31AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 248 | 56.25% |
| CVX240719P00095000 | 2024-04-23 2:02PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 35 | 42.97% |
| CVX240920P00095000 | 2024-04-29 9:58AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3,392 | 43.51% |
| CVX241220P00095000 | 2024-04-29 1:30PM EDT | 2024-12-20 | 0.17 | 0.10 | 0.18 | 0.00 | - | 4 | 132 | 32.91% |
| CVX250117P00095000 | 2024-05-09 3:30PM EDT | 2025-01-17 | 0.21 | 0.16 | 0.21 | 0.00 | - | 3 | 1,363 | 31.71% |
| CVX250321P00095000 | 2024-05-06 2:47PM EDT | 2025-03-21 | 0.36 | 0.27 | 0.32 | 0.00 | - | 1 | 16 | 30.25% |
| CVX250620P00095000 | 2024-04-29 10:17AM EDT | 2025-06-20 | 0.76 | 0.62 | 0.69 | 0.00 | - | 4 | 42 | 30.47% |
| CVX251219P00095000 | 2024-05-09 3:31PM EDT | 2025-12-19 | 1.33 | 1.27 | 1.40 | 0.00 | - | 2 | 71 | 29.36% |
| CVX260116P00095000 | 2024-04-29 1:48PM EDT | 2026-01-16 | 1.52 | 1.38 | 1.47 | 0.00 | - | 5 | 23 | 29.00% |
| CVX260618P00095000 | 2024-04-18 1:10PM EDT | 2026-06-18 | 2.86 | 1.94 | 2.13 | 0.00 | - | 1 | 129 | 28.43% |
