Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.498,96 -2.024,79 (-3,46%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:155.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00155000 | 2024-05-10 1:21PM EDT | 2024-05-10 | 10.27 | 8.80 | 11.70 | +0.13 | +1.28% | 5 | 166 | 127.83% |
| CVX240517C00155000 | 2024-05-10 2:07PM EDT | 2024-05-17 | 11.00 | 9.00 | 11.25 | +0.40 | +3.77% | 45 | 2,832 | 36.28% |
| CVX240524C00155000 | 2024-05-09 10:54AM EDT | 2024-05-24 | 9.15 | 10.15 | 11.55 | 0.00 | - | 1 | 170 | 31.03% |
| CVX240531C00155000 | 2024-05-10 1:36PM EDT | 2024-05-31 | 10.28 | 10.15 | 11.70 | -0.24 | -2.28% | 5 | 82 | 27.25% |
| CVX240607C00155000 | 2024-05-08 3:05PM EDT | 2024-06-07 | 7.80 | 9.05 | 12.65 | 0.00 | - | 16 | 28 | 31.46% |
| CVX240614C00155000 | 2024-05-09 3:28PM EDT | 2024-06-14 | 10.05 | 9.65 | 12.40 | 0.00 | - | 3 | 7 | 26.54% |
| CVX240621C00155000 | 2024-05-10 3:07PM EDT | 2024-06-21 | 10.95 | 10.45 | 11.70 | +0.40 | +3.79% | 59 | 5,333 | 19.48% |
| CVX240719C00155000 | 2024-05-10 10:37AM EDT | 2024-07-19 | 11.91 | 11.80 | 12.30 | -0.09 | -0.75% | 4 | 1,446 | 18.40% |
| CVX240920C00155000 | 2024-05-10 12:15PM EDT | 2024-09-20 | 13.84 | 13.80 | 14.50 | +0.74 | +5.65% | 5 | 2,636 | 20.50% |
| CVX241220C00155000 | 2024-05-10 1:48PM EDT | 2024-12-20 | 16.72 | 16.55 | 17.45 | +2.12 | +14.52% | 4 | 627 | 22.35% |
| CVX250117C00155000 | 2024-05-09 10:55AM EDT | 2025-01-17 | 17.56 | 17.70 | 18.00 | +1.04 | +6.30% | 15 | 2,153 | 22.19% |
| CVX250321C00155000 | 2024-05-10 1:48PM EDT | 2025-03-21 | 18.97 | 19.10 | 19.55 | +2.67 | +16.38% | 3 | 36 | 22.63% |
| CVX250620C00155000 | 2024-05-03 1:41PM EDT | 2025-06-20 | 17.25 | 20.30 | 21.80 | 0.00 | - | 1 | 286 | 23.44% |
| CVX251219C00155000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 26.00 | 22.55 | 26.95 | 0.00 | - | 1 | 134 | 26.07% |
| CVX260116C00155000 | 2024-05-07 2:20PM EDT | 2026-01-16 | 23.10 | 23.95 | 25.85 | 0.00 | - | 12 | 445 | 24.10% |
| CVX260618C00155000 | 2024-04-25 3:02PM EDT | 2026-06-18 | 27.65 | 25.60 | 27.55 | 0.00 | - | 2 | 4 | 23.46% |
| CVX261218C00155000 | 2024-05-08 3:54PM EDT | 2026-12-18 | 26.94 | 27.60 | 29.65 | 0.00 | - | 5 | 13 | 23.19% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00155000 | 2024-05-10 10:02AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 745 | 52.34% |
| CVX240517P00155000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 188 | 6,881 | 25.59% |
| CVX240524P00155000 | 2024-05-10 3:09PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.16 | -0.08 | -34.78% | 25 | 385 | 20.90% |
| CVX240531P00155000 | 2024-05-10 3:42PM EDT | 2024-05-31 | 0.29 | 0.25 | 0.29 | -0.05 | -14.71% | 47 | 450 | 19.75% |
| CVX240607P00155000 | 2024-05-10 1:28PM EDT | 2024-06-07 | 0.51 | 0.41 | 0.49 | -0.10 | -16.39% | 6 | 102 | 19.78% |
| CVX240614P00155000 | 2024-05-10 2:06PM EDT | 2024-06-14 | 0.65 | 0.55 | 0.71 | -0.28 | -30.11% | 6 | 19 | 19.85% |
| CVX240621P00155000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 0.70 | 0.71 | 0.74 | -0.15 | -17.65% | 229 | 7,012 | 18.41% |
| CVX240719P00155000 | 2024-05-10 3:22PM EDT | 2024-07-19 | 1.40 | 1.34 | 1.39 | -0.13 | -8.50% | 473 | 1,825 | 17.96% |
| CVX240920P00155000 | 2024-05-10 1:11PM EDT | 2024-09-20 | 3.50 | 3.20 | 4.30 | -0.10 | -2.78% | 63 | 1,618 | 22.35% |
| CVX241220P00155000 | 2024-05-10 3:27PM EDT | 2024-12-20 | 5.63 | 5.50 | 5.65 | -0.37 | -6.17% | 25 | 649 | 20.25% |
| CVX250117P00155000 | 2024-05-09 2:13PM EDT | 2025-01-17 | 6.60 | 6.00 | 6.15 | 0.00 | - | 261 | 3,996 | 20.12% |
| CVX250321P00155000 | 2024-05-10 3:53PM EDT | 2025-03-21 | 7.45 | 7.40 | 7.60 | -0.55 | -6.88% | 2 | 161 | 20.64% |
| CVX250620P00155000 | 2024-05-06 12:37PM EDT | 2025-06-20 | 10.60 | 9.15 | 9.40 | 0.00 | - | 1 | 301 | 21.01% |
| CVX251219P00155000 | 2024-04-10 11:07AM EDT | 2025-12-19 | 14.30 | 12.00 | 12.50 | 0.00 | - | 2 | 92 | 21.46% |
| CVX260116P00155000 | 2024-04-29 3:59PM EDT | 2026-01-16 | 12.95 | 12.25 | 12.55 | 0.00 | - | 4 | 142 | 21.04% |
| CVX260618P00155000 | 2024-05-09 10:22AM EDT | 2026-06-18 | 15.30 | 14.00 | 14.70 | 0.00 | - | 1 | 22 | 21.24% |
| CVX261218P00155000 | 2024-04-18 10:09AM EDT | 2026-12-18 | 20.17 | 15.75 | 16.90 | 0.00 | - | 3 | 5 | 21.30% |
