Deutsche Märkte schließen in 4 Stunden 35 Minuten
DAX
18.046,13 +185,33 (+1,04%) Euro Stoxx 50
4.986,53 +49,68 (+1,01%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.316,50 -29,90 (-1,27%) EUR/USD
1,0659 +0,0002 (+0,02%) Bitcoin EUR
62.215,94 +168,48 (+0,27%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Vorbörslich:
Strike:140.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00140000 | 2024-04-18 10:17AM EDT | 2024-04-26 | 17.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVX240503C00140000 | 2024-04-04 2:29PM EDT | 2024-05-03 | 21.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240517C00140000 | 2024-04-19 12:35PM EDT | 2024-05-17 | 20.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240621C00140000 | 2024-04-18 12:37PM EDT | 2024-06-21 | 18.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,247 | 0.00% |
| CVX240719C00140000 | 2024-04-19 1:41PM EDT | 2024-07-19 | 21.77 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| CVX240920C00140000 | 2024-04-17 10:12AM EDT | 2024-09-20 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX241220C00140000 | 2024-04-17 3:42PM EDT | 2024-12-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 0.00% |
| CVX250117C00140000 | 2024-04-16 12:03PM EDT | 2025-01-17 | 22.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250321C00140000 | 2024-03-26 2:06PM EDT | 2025-03-21 | 23.37 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CVX250620C00140000 | 2024-04-22 3:33PM EDT | 2025-06-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| CVX251219C00140000 | 2024-04-15 12:28PM EDT | 2025-12-19 | 30.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX260116C00140000 | 2024-03-19 3:02PM EDT | 2026-01-16 | 28.65 | 28.40 | 30.30 | 0.00 | - | 3 | 106 | 21.71% |
| CVX260618C00140000 | 2024-01-30 3:30PM EDT | 2026-06-18 | 25.60 | 26.90 | 28.90 | 0.00 | - | 1 | 1 | 17.63% |
| CVX261218C00140000 | 2024-04-19 11:02AM EDT | 2026-12-18 | 35.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00140000 | 2024-04-22 1:45PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 25.00% |
| CVX240503P00140000 | 2024-04-19 3:16PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| CVX240510P00140000 | 2024-04-22 2:49PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX240517P00140000 | 2024-04-22 3:30PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| CVX240524P00140000 | 2024-04-22 2:26PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240531P00140000 | 2024-04-22 11:57AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| CVX240621P00140000 | 2024-04-22 2:17PM EDT | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| CVX240719P00140000 | 2024-04-22 3:33PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 19 | 1,958 | 6.25% |
| CVX240920P00140000 | 2024-04-22 11:30AM EDT | 2024-09-20 | 2.22 | 0.00 | 0.00 | 0.00 | - | 8 | 2,675 | 6.25% |
| CVX241220P00140000 | 2024-04-22 3:54PM EDT | 2024-12-20 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 898 | 3.13% |
| CVX250117P00140000 | 2024-04-22 3:47PM EDT | 2025-01-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| CVX250321P00140000 | 2024-04-22 1:13PM EDT | 2025-03-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX250620P00140000 | 2024-04-19 1:10PM EDT | 2025-06-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CVX251219P00140000 | 2024-04-12 3:48PM EDT | 2025-12-19 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX260116P00140000 | 2024-04-22 9:33AM EDT | 2026-01-16 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX260618P00140000 | 2024-04-11 12:15PM EDT | 2026-06-18 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 1.56% |
| CVX261218P00140000 | 2024-04-16 3:27PM EDT | 2026-12-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
