Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.318,10 +232,30 (+0,61%) Gold
2.346,30 +3,80 (+0,16%) EUR/USD
1,0697 -0,0036 (-0,33%) Bitcoin EUR
59.553,96 -682,80 (-1,13%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:00PM EDT. Markt geöffnet.
Strike:150.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00150000 | 2024-04-26 12:15PM EDT | 2024-04-26 | 14.29 | 13.90 | 15.85 | -0.36 | -2.46% | 55 | 141 | 99.22% |
| CVX240503C00150000 | 2024-04-26 12:32PM EDT | 2024-05-03 | 15.10 | 14.75 | 15.40 | +1.70 | +12.69% | 15 | 20 | 51.71% |
| CVX240510C00150000 | 2024-04-26 10:43AM EDT | 2024-05-10 | 13.85 | 14.10 | 15.65 | -1.25 | -8.28% | 1 | 15 | 41.65% |
| CVX240517C00150000 | 2024-04-26 11:35AM EDT | 2024-05-17 | 14.80 | 15.00 | 15.30 | -0.52 | -3.39% | 10 | 1,857 | 29.74% |
| CVX240524C00150000 | 2024-04-26 10:10AM EDT | 2024-05-24 | 14.61 | 14.80 | 15.80 | +5.51 | +60.55% | 1 | 33 | 31.47% |
| CVX240531C00150000 | 2024-04-26 9:34AM EDT | 2024-05-31 | 14.00 | 14.20 | 15.65 | -1.70 | -10.83% | 3 | 8 | 26.88% |
| CVX240621C00150000 | 2024-04-26 10:51AM EDT | 2024-06-21 | 14.70 | 15.35 | 15.65 | -1.47 | -9.09% | 21 | 5,255 | 21.35% |
| CVX240719C00150000 | 2024-04-26 12:30PM EDT | 2024-07-19 | 16.65 | 16.35 | 16.75 | -0.25 | -1.48% | 1 | 255 | 23.26% |
| CVX240920C00150000 | 2024-04-26 11:58AM EDT | 2024-09-20 | 18.02 | 18.25 | 18.40 | -0.47 | -2.54% | 44 | 1,252 | 23.03% |
| CVX241220C00150000 | 2024-04-24 1:05PM EDT | 2024-12-20 | 19.80 | 20.75 | 21.00 | 0.00 | - | 1 | 838 | 24.11% |
| CVX250117C00150000 | 2024-04-26 10:27AM EDT | 2025-01-17 | 21.19 | 21.45 | 21.75 | +0.59 | +2.86% | 21 | 4,877 | 24.38% |
| CVX250321C00150000 | 2024-04-23 1:23PM EDT | 2025-03-21 | 21.35 | 22.85 | 23.80 | 0.00 | - | 1 | 11 | 25.70% |
| CVX250620C00150000 | 2024-04-19 11:32AM EDT | 2025-06-20 | 21.95 | 24.75 | 25.45 | 0.00 | - | 2 | 430 | 25.39% |
| CVX251219C00150000 | 2024-04-22 1:52PM EDT | 2025-12-19 | 26.60 | 27.60 | 28.10 | 0.00 | - | 1 | 209 | 24.70% |
| CVX260116C00150000 | 2024-04-24 2:53PM EDT | 2026-01-16 | 27.00 | 28.00 | 28.40 | 0.00 | - | 10 | 345 | 24.53% |
| CVX260618C00150000 | 2024-04-26 11:09AM EDT | 2026-06-18 | 29.60 | 29.75 | 30.55 | -1.20 | -3.90% | 3 | 1 | 24.47% |
| CVX261218C00150000 | 2024-04-18 3:52PM EDT | 2026-12-18 | 28.12 | 31.55 | 32.65 | 0.00 | - | 2 | 44 | 24.19% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00150000 | 2024-04-26 10:13AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,305 | 65.63% |
| CVX240503P00150000 | 2024-04-26 11:50AM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 43 | 318 | 30.66% |
| CVX240510P00150000 | 2024-04-26 12:21PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.11 | -0.10 | -50.00% | 35 | 712 | 25.44% |
| CVX240517P00150000 | 2024-04-26 12:44PM EDT | 2024-05-17 | 0.21 | 0.21 | 0.22 | -0.12 | -36.36% | 417 | 4,934 | 24.02% |
| CVX240524P00150000 | 2024-04-26 12:31PM EDT | 2024-05-24 | 0.35 | 0.34 | 0.38 | -0.12 | -25.53% | 18 | 232 | 23.68% |
| CVX240531P00150000 | 2024-04-26 12:18PM EDT | 2024-05-31 | 0.45 | 0.45 | 0.49 | -0.11 | -19.64% | 12 | 47 | 22.68% |
| CVX240621P00150000 | 2024-04-26 12:43PM EDT | 2024-06-21 | 0.94 | 0.91 | 0.95 | -0.07 | -7.00% | 523 | 8,165 | 21.81% |
| CVX240719P00150000 | 2024-04-26 11:27AM EDT | 2024-07-19 | 1.55 | 1.44 | 1.49 | +0.07 | +4.73% | 20 | 1,249 | 20.83% |
| CVX240920P00150000 | 2024-04-26 12:20PM EDT | 2024-09-20 | 3.18 | 3.15 | 3.25 | +0.03 | +0.95% | 48 | 2,379 | 21.83% |
| CVX241220P00150000 | 2024-04-26 12:24PM EDT | 2024-12-20 | 5.25 | 5.25 | 5.40 | 0.00 | - | 8 | 1,125 | 22.25% |
| CVX250117P00150000 | 2024-04-26 12:37PM EDT | 2025-01-17 | 5.85 | 5.75 | 5.85 | -0.45 | -7.14% | 36 | 5,617 | 22.01% |
| CVX250321P00150000 | 2024-04-25 3:18PM EDT | 2025-03-21 | 6.97 | 7.00 | 7.20 | 0.00 | - | 2 | 120 | 22.34% |
| CVX250620P00150000 | 2024-04-25 12:39PM EDT | 2025-06-20 | 8.87 | 8.75 | 8.95 | 0.00 | - | 5 | 772 | 22.63% |
| CVX251219P00150000 | 2024-04-25 2:26PM EDT | 2025-12-19 | 11.40 | 11.30 | 11.55 | 0.00 | - | 3 | 113 | 22.38% |
| CVX260116P00150000 | 2024-04-26 10:16AM EDT | 2026-01-16 | 11.75 | 11.45 | 11.80 | -0.30 | -2.49% | 40 | 166 | 22.20% |
| CVX260618P00150000 | 2024-02-16 1:03PM EDT | 2026-06-18 | 18.90 | 16.40 | 18.90 | 0.00 | - | 10 | 16 | 28.06% |
| CVX261218P00150000 | 2024-04-16 9:44AM EDT | 2026-12-18 | 18.35 | 15.15 | 15.75 | 0.00 | - | 1 | 65 | 22.03% |
