Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.609,44 -1.790,76 (-2,96%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:135.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00135000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 31.00 | 30.30 | 32.45 | +2.45 | +8.58% | 9 | 265 | 54.59% |
| CVX240531C00135000 | 2024-04-19 3:10PM EDT | 2024-05-31 | 25.50 | 30.30 | 32.45 | 0.00 | - | 1 | 4 | 56.78% |
| CVX240621C00135000 | 2024-04-25 3:31PM EDT | 2024-06-21 | 30.77 | 29.70 | 33.50 | 0.00 | - | 1 | 265 | 52.94% |
| CVX240719C00135000 | 2024-04-10 2:53PM EDT | 2024-07-19 | 28.53 | 29.75 | 33.10 | 0.00 | - | 1 | 23 | 40.86% |
| CVX240920C00135000 | 2024-04-05 10:32AM EDT | 2024-09-20 | 28.25 | 30.40 | 33.95 | 0.00 | - | 3 | 171 | 34.57% |
| CVX241220C00135000 | 2024-04-01 3:17PM EDT | 2024-12-20 | 28.50 | 33.55 | 34.20 | 0.00 | - | 2 | 12 | 27.96% |
| CVX250117C00135000 | 2024-04-26 9:40AM EDT | 2025-01-17 | 33.50 | 33.65 | 34.40 | +1.88 | +5.95% | 18 | 320 | 27.04% |
| CVX250321C00135000 | 2024-03-21 11:30AM EDT | 2025-03-21 | 26.45 | 30.25 | 30.85 | 0.00 | - | - | 8 | 0.00% |
| CVX250620C00135000 | 2024-04-16 2:42PM EDT | 2025-06-20 | 28.90 | 36.05 | 38.95 | 0.00 | - | 10 | 90 | 30.96% |
| CVX251219C00135000 | 2024-03-27 2:42PM EDT | 2025-12-19 | 30.60 | 36.00 | 39.15 | 0.00 | - | 1 | 34 | 26.18% |
| CVX260116C00135000 | 2024-04-15 2:04PM EDT | 2026-01-16 | 33.00 | 37.50 | 40.00 | 0.00 | - | 2 | 83 | 26.90% |
| CVX261218C00135000 | 2024-04-05 2:28PM EDT | 2026-12-18 | 37.42 | 39.40 | 42.50 | 0.00 | - | 186 | 189 | 24.76% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503P00135000 | 2024-04-26 2:37PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 170 | 112 | 53.91% |
| CVX240510P00135000 | 2024-04-24 3:32PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 55 | 42.97% |
| CVX240517P00135000 | 2024-04-26 1:54PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.15 | -0.05 | -71.43% | 14 | 973 | 43.95% |
| CVX240524P00135000 | 2024-04-23 3:54PM EDT | 2024-05-24 | 0.09 | 0.01 | 0.25 | 0.00 | - | 1 | 10 | 41.50% |
| CVX240621P00135000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 0.18 | 0.15 | 0.18 | -0.04 | -18.18% | 69 | 14,495 | 27.74% |
| CVX240719P00135000 | 2024-04-26 2:14PM EDT | 2024-07-19 | 0.29 | 0.27 | 0.29 | -0.04 | -12.12% | 45 | 2,328 | 24.63% |
| CVX240920P00135000 | 2024-04-26 3:21PM EDT | 2024-09-20 | 0.92 | 0.95 | 0.98 | -0.11 | -10.68% | 43 | 5,182 | 24.37% |
| CVX241220P00135000 | 2024-04-26 2:45PM EDT | 2024-12-20 | 2.24 | 2.16 | 2.23 | -0.09 | -3.86% | 59 | 301 | 24.36% |
| CVX250117P00135000 | 2024-04-26 12:11PM EDT | 2025-01-17 | 2.67 | 2.50 | 2.58 | +0.05 | +1.91% | 514 | 4,561 | 24.21% |
| CVX250321P00135000 | 2024-04-26 1:22PM EDT | 2025-03-21 | 3.53 | 3.35 | 3.50 | -0.03 | -0.84% | 8 | 259 | 24.32% |
| CVX250620P00135000 | 2024-04-26 1:50PM EDT | 2025-06-20 | 4.94 | 4.65 | 4.85 | -0.01 | -0.20% | 16 | 842 | 24.53% |
| CVX251219P00135000 | 2024-04-22 10:57AM EDT | 2025-12-19 | 8.08 | 6.65 | 6.95 | 0.00 | - | 1 | 332 | 24.09% |
| CVX260116P00135000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 7.55 | 6.90 | 7.15 | 0.00 | - | 9 | 225 | 23.87% |
| CVX260618P00135000 | 2024-04-26 3:15PM EDT | 2026-06-18 | 8.60 | 8.40 | 8.85 | -1.40 | -14.00% | 11 | 20 | 23.81% |
| CVX261218P00135000 | 2024-04-12 10:39AM EDT | 2026-12-18 | 12.20 | 10.05 | 10.75 | 0.00 | - | 1 | 12 | 23.77% |
