Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.790,15 -2.160,76 (-3,49%) CMC Crypto 200
1.378,56 -45,54 (-3,20%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:130.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00130000 | 2024-03-15 1:51PM EDT | 2024-04-26 | 25.86 | 27.20 | 31.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240517C00130000 | 2024-04-24 9:32AM EDT | 2024-05-17 | 32.25 | 33.30 | 34.95 | +10.05 | +45.27% | 1 | 180 | 57.57% |
| CVX240621C00130000 | 2024-04-17 3:22PM EDT | 2024-06-21 | 27.46 | 33.40 | 34.75 | 0.00 | - | 10 | 423 | 44.03% |
| CVX240719C00130000 | 2024-04-24 2:24PM EDT | 2024-07-19 | 33.55 | 33.55 | 34.80 | +2.75 | +8.93% | 3 | 35 | 36.66% |
| CVX240920C00130000 | 2024-04-16 2:40PM EDT | 2024-09-20 | 27.15 | 34.25 | 35.55 | 0.00 | - | 189 | 199 | 32.04% |
| CVX241220C00130000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 33.10 | 35.40 | 36.75 | 0.00 | - | 1 | 40 | 29.62% |
| CVX250117C00130000 | 2024-04-22 10:03AM EDT | 2025-01-17 | 33.90 | 35.95 | 36.65 | 0.00 | - | 3 | 319 | 27.72% |
| CVX250321C00130000 | 2024-03-28 10:07AM EDT | 2025-03-21 | 31.66 | 36.80 | 37.65 | 0.00 | - | 1 | 1 | 27.70% |
| CVX250620C00130000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 35.71 | 38.20 | 40.70 | 0.00 | - | 3 | 199 | 31.17% |
| CVX251219C00130000 | 2024-03-08 4:31PM EDT | 2025-12-19 | 29.35 | 37.75 | 39.50 | 0.00 | - | 2 | 20 | 23.96% |
| CVX260116C00130000 | 2024-04-19 2:39PM EDT | 2026-01-16 | 37.93 | 39.55 | 40.85 | 0.00 | - | 3 | 385 | 25.72% |
| CVX260618C00130000 | 2024-02-23 2:56PM EDT | 2026-06-18 | 35.07 | 33.25 | 35.45 | 0.00 | - | 2 | 2 | 13.73% |
| CVX261218C00130000 | 2024-04-01 12:27PM EDT | 2026-12-18 | 39.00 | 42.40 | 44.30 | 0.00 | - | 10 | 10 | 25.26% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00130000 | 2024-04-08 10:20AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 9 | 111.72% |
| CVX240503P00130000 | 2024-04-16 11:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.13 | 0.00 | - | 10 | 12 | 61.91% |
| CVX240510P00130000 | 2024-04-15 3:15PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.14 | 0.00 | - | - | 500 | 53.13% |
| CVX240517P00130000 | 2024-04-24 11:39AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 16 | 672 | 37.50% |
| CVX240524P00130000 | 2024-04-23 12:56PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 13 | 41.31% |
| CVX240621P00130000 | 2024-04-24 2:29PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 9 | 2,887 | 29.10% |
| CVX240719P00130000 | 2024-04-24 1:19PM EDT | 2024-07-19 | 0.24 | 0.22 | 0.25 | -0.07 | -22.58% | 5 | 459 | 25.88% |
| CVX240920P00130000 | 2024-04-23 1:25PM EDT | 2024-09-20 | 0.93 | 0.77 | 0.81 | +0.03 | +3.33% | 1 | 1,488 | 25.12% |
| CVX241220P00130000 | 2024-04-24 2:52PM EDT | 2024-12-20 | 1.90 | 1.82 | 1.88 | -0.07 | -3.55% | 1 | 543 | 24.90% |
| CVX250117P00130000 | 2024-04-23 11:18AM EDT | 2025-01-17 | 2.10 | 2.10 | 2.16 | -0.25 | -10.64% | 1 | 4,236 | 24.62% |
| CVX250321P00130000 | 2024-04-23 3:15PM EDT | 2025-03-21 | 3.10 | 2.86 | 3.00 | 0.00 | - | 24 | 790 | 24.74% |
| CVX250620P00130000 | 2024-04-19 1:11PM EDT | 2025-06-20 | 4.95 | 4.05 | 4.25 | 0.00 | - | 35 | 1,067 | 24.97% |
| CVX251219P00130000 | 2024-04-19 10:36AM EDT | 2025-12-19 | 7.11 | 6.05 | 6.30 | 0.00 | - | 1 | 249 | 24.65% |
| CVX260116P00130000 | 2024-04-23 11:40AM EDT | 2026-01-16 | 6.77 | 6.20 | 6.50 | 0.00 | - | 100 | 1,605 | 24.45% |
| CVX260618P00130000 | 2024-04-05 10:08AM EDT | 2026-06-18 | 8.47 | 7.55 | 8.45 | 0.00 | - | 15 | 15 | 24.84% |
| CVX261218P00130000 | 2024-04-19 12:07PM EDT | 2026-12-18 | 10.15 | 9.35 | 9.95 | 0.00 | - | 1 | 21 | 24.31% |
