Deutsche Märkte öffnen in 6 Stunden 3 Minuten
Nikkei 225
37.657,37 +28,89 (+0,08%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.936,72 -232,37 (-0,39%) CMC Crypto 200
1.388,69 +6,12 (+0,44%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:105.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00105000 | 2024-02-08 12:42PM EDT | 2024-06-21 | 47.75 | 45.15 | 47.85 | 0.00 | - | 3 | 15 | 0.00% |
| CVX241220C00105000 | 2024-02-08 12:42PM EDT | 2024-12-20 | 48.22 | 44.65 | 48.35 | 0.00 | - | - | 3 | 0.00% |
| CVX250117C00105000 | 2024-03-28 10:05AM EDT | 2025-01-17 | 52.85 | 58.65 | 62.30 | 0.00 | - | 1 | 68 | 40.50% |
| CVX250620C00105000 | 2024-02-28 12:12PM EDT | 2025-06-20 | 50.88 | 52.00 | 56.50 | 0.00 | - | 10 | 4 | 0.00% |
| CVX251219C00105000 | 2024-04-19 3:13PM EDT | 2025-12-19 | 57.15 | 59.05 | 63.90 | 0.00 | - | 1 | 11 | 31.89% |
| CVX260116C00105000 | 2024-04-24 12:51PM EDT | 2026-01-16 | 59.69 | 60.75 | 63.55 | 0.00 | - | 2 | 37 | 30.20% |
| CVX261218C00105000 | 2024-04-23 3:28PM EDT | 2026-12-18 | 59.90 | 60.05 | 64.95 | 0.00 | - | 1 | 39 | 27.37% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00105000 | 2024-02-13 4:49PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.23 | 0.00 | - | 8 | 8 | 82.42% |
| CVX240621P00105000 | 2024-04-19 12:13PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 5,447 | 43.75% |
| CVX240719P00105000 | 2024-04-02 9:37AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.03 | 0.00 | - | 50 | 127 | 35.74% |
| CVX240920P00105000 | 2024-04-10 3:56PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.62 | 0.00 | - | 1 | 3,163 | 41.68% |
| CVX241220P00105000 | 2024-04-12 11:36AM EDT | 2024-12-20 | 0.48 | 0.28 | 0.41 | 0.00 | - | 1 | 94 | 30.40% |
| CVX250117P00105000 | 2024-04-22 12:14PM EDT | 2025-01-17 | 0.64 | 0.38 | 0.51 | 0.00 | - | 1 | 2,059 | 29.91% |
| CVX250321P00105000 | 2024-04-22 9:33AM EDT | 2025-03-21 | 1.05 | 0.69 | 0.78 | 0.00 | - | 2 | 50 | 29.21% |
| CVX250620P00105000 | 2024-04-10 3:13PM EDT | 2025-06-20 | 1.47 | 1.24 | 1.36 | 0.00 | - | 4 | 634 | 29.24% |
| CVX251219P00105000 | 2024-04-10 10:22AM EDT | 2025-12-19 | 2.43 | 2.20 | 2.47 | 0.00 | - | 1 | 10 | 28.50% |
| CVX260116P00105000 | 2024-04-12 12:31PM EDT | 2026-01-16 | 2.87 | 2.25 | 2.57 | 0.00 | - | 1 | 142 | 28.17% |
| CVX261218P00105000 | 2024-04-01 11:48AM EDT | 2026-12-18 | 5.05 | 4.15 | 5.25 | 0.00 | - | 1 | 21 | 28.57% |
