Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.978,55 +1.521,16 (+2,60%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:125.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00125000 | 2024-03-18 9:55AM EDT | 2024-05-17 | 31.25 | 30.20 | 34.05 | 0.00 | - | 1 | 65 | 0.00% |
| CVX240621C00125000 | 2024-04-19 11:02AM EDT | 2024-06-21 | 35.17 | 33.80 | 37.10 | +3.02 | +9.39% | 2 | 638 | 53.46% |
| CVX240719C00125000 | 2024-04-05 11:27AM EDT | 2024-07-19 | 36.91 | 33.25 | 37.80 | 0.00 | - | 1 | 1 | 48.87% |
| CVX240920C00125000 | 2024-04-09 3:56PM EDT | 2024-09-20 | 38.08 | 35.60 | 36.90 | 0.00 | - | 69 | 217 | 33.14% |
| CVX241220C00125000 | 2024-03-25 12:16PM EDT | 2024-12-20 | 34.75 | 36.60 | 38.85 | 0.00 | - | 13 | 20 | 33.38% |
| CVX250117C00125000 | 2024-04-16 3:59PM EDT | 2025-01-17 | 34.41 | 37.05 | 38.05 | 0.00 | - | 10 | 278 | 29.04% |
| CVX250321C00125000 | 2024-04-12 3:53PM EDT | 2025-03-21 | 37.29 | 37.65 | 39.30 | 0.00 | - | - | 1 | 29.74% |
| CVX250620C00125000 | 2024-04-12 3:45PM EDT | 2025-06-20 | 38.78 | 37.10 | 40.60 | 0.00 | - | 12 | 37 | 29.39% |
| CVX251219C00125000 | 2024-02-13 10:58AM EDT | 2025-12-19 | 33.30 | 36.40 | 40.00 | 0.00 | - | 2 | 65 | 23.46% |
| CVX260116C00125000 | 2024-04-12 3:45PM EDT | 2026-01-16 | 40.60 | 39.00 | 42.90 | 0.00 | - | 12 | 37 | 28.11% |
| CVX261218C00125000 | 2024-03-08 4:33PM EDT | 2026-12-18 | 34.30 | 42.10 | 45.20 | 0.00 | - | 1 | 53 | 25.83% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00125000 | 2024-04-19 10:20AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 426 | 35.94% |
| CVX240621P00125000 | 2024-04-12 10:22AM EDT | 2024-06-21 | 0.16 | 0.15 | 0.17 | +0.02 | +14.29% | 9 | 11,095 | 30.37% |
| CVX240719P00125000 | 2024-04-16 1:47PM EDT | 2024-07-19 | 0.36 | 0.23 | 0.27 | 0.00 | - | 1 | 125 | 27.34% |
| CVX240920P00125000 | 2024-04-15 12:22PM EDT | 2024-09-20 | 0.92 | 0.80 | 0.85 | 0.00 | - | 228 | 1,670 | 26.69% |
| CVX241220P00125000 | 2024-04-16 3:03PM EDT | 2024-12-20 | 2.17 | 1.84 | 1.90 | 0.00 | - | 10 | 862 | 26.29% |
| CVX250117P00125000 | 2024-04-19 2:07PM EDT | 2025-01-17 | 2.13 | 2.11 | 2.21 | -0.30 | -12.35% | 27 | 8,296 | 26.11% |
| CVX250321P00125000 | 2024-04-17 11:06AM EDT | 2025-03-21 | 3.25 | 2.86 | 2.94 | 0.00 | - | 4 | 60 | 25.87% |
| CVX250620P00125000 | 2024-04-18 1:17PM EDT | 2025-06-20 | 4.50 | 3.95 | 4.15 | 0.00 | - | 2 | 702 | 26.04% |
| CVX251219P00125000 | 2024-04-16 10:24AM EDT | 2025-12-19 | 6.65 | 5.80 | 6.15 | 0.00 | - | 4 | 154 | 25.66% |
| CVX260116P00125000 | 2024-04-12 9:51AM EDT | 2026-01-16 | 5.60 | 6.05 | 6.30 | 0.00 | - | 19 | 244 | 25.36% |
| CVX260618P00125000 | 2024-03-20 3:32PM EDT | 2026-06-18 | 8.15 | 6.50 | 8.50 | 0.00 | - | 1 | 71 | 26.19% |
