Deutsche Märkte schließen in 1 Stunde 33 Minute
DAX
18.121,33 +204,05 (+1,14%) Euro Stoxx 50
4.996,44 +57,43 (+1,16%) Dow Jones 30
38.223,06 +137,26 (+0,36%) Gold
2.350,20 +7,70 (+0,33%) EUR/USD
1,0712 -0,0021 (-0,19%) Bitcoin EUR
60.140,12 +1.093,91 (+1,85%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:57AM EDT. Markt geöffnet.
Strike:160.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00160000 | 2024-04-26 9:38AM EDT | 2024-04-26 | 4.46 | 4.50 | 5.45 | -1.10 | -19.78% | 20 | 2,125 | 79.49% |
| CVX240503C00160000 | 2024-04-26 9:32AM EDT | 2024-05-03 | 5.10 | 4.90 | 6.05 | -1.15 | -18.40% | 104 | 1,489 | 40.63% |
| CVX240510C00160000 | 2024-04-26 9:38AM EDT | 2024-05-10 | 6.00 | 5.90 | 6.65 | -0.20 | -3.23% | 2 | 222 | 34.56% |
| CVX240517C00160000 | 2024-04-26 9:38AM EDT | 2024-05-17 | 5.76 | 6.50 | 7.30 | -1.19 | -17.12% | 17 | 13,368 | 32.84% |
| CVX240524C00160000 | 2024-04-26 9:34AM EDT | 2024-05-24 | 5.50 | 6.65 | 7.10 | -1.60 | -22.54% | 24 | 150 | 27.45% |
| CVX240531C00160000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 7.45 | 5.75 | 7.95 | 0.00 | - | 77 | 180 | 28.99% |
| CVX240621C00160000 | 2024-04-26 9:34AM EDT | 2024-06-21 | 6.81 | 7.65 | 8.55 | -1.25 | -15.51% | 5 | 5,315 | 25.46% |
| CVX240719C00160000 | 2024-04-26 9:32AM EDT | 2024-07-19 | 9.00 | 9.00 | 9.55 | -0.40 | -4.26% | 15 | 7,233 | 24.14% |
| CVX240920C00160000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 11.70 | 11.45 | 11.85 | -0.15 | -1.27% | 1 | 1,307 | 23.98% |
| CVX241220C00160000 | 2024-04-25 3:35PM EDT | 2024-12-20 | 15.00 | 14.50 | 14.95 | 0.00 | - | 42 | 912 | 24.88% |
| CVX250117C00160000 | 2024-04-25 3:47PM EDT | 2025-01-17 | 15.85 | 15.40 | 16.10 | 0.00 | - | 9 | 3,035 | 25.64% |
| CVX250321C00160000 | 2024-04-22 1:49PM EDT | 2025-03-21 | 15.75 | 16.45 | 19.35 | 0.00 | - | 1 | 20 | 28.42% |
| CVX250620C00160000 | 2024-04-25 11:24AM EDT | 2025-06-20 | 18.65 | 18.30 | 21.25 | 0.00 | - | 8 | 419 | 27.94% |
| CVX251219C00160000 | 2024-04-22 1:48PM EDT | 2025-12-19 | 20.95 | 21.35 | 23.25 | 0.00 | - | 10 | 210 | 25.79% |
| CVX260116C00160000 | 2024-04-24 10:39AM EDT | 2026-01-16 | 22.00 | 22.45 | 23.90 | 0.00 | - | 5 | 285 | 25.98% |
| CVX260618C00160000 | 2024-04-23 9:37AM EDT | 2026-06-18 | 22.84 | 23.15 | 26.55 | 0.00 | - | 1 | 5 | 26.16% |
| CVX261218C00160000 | 2024-04-16 9:37AM EDT | 2026-12-18 | 22.63 | 24.65 | 29.40 | 0.00 | - | 1 | 107 | 26.33% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00160000 | 2024-04-26 9:41AM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.23 | -88.46% | 628 | 4,319 | 24.61% |
| CVX240503P00160000 | 2024-04-26 9:39AM EDT | 2024-05-03 | 0.56 | 0.49 | 0.53 | -0.26 | -31.71% | 165 | 674 | 19.09% |
| CVX240510P00160000 | 2024-04-26 9:33AM EDT | 2024-05-10 | 1.22 | 0.88 | 0.94 | +0.09 | +7.96% | 5 | 450 | 18.02% |
| CVX240517P00160000 | 2024-04-26 9:35AM EDT | 2024-05-17 | 2.01 | 1.63 | 1.68 | -0.01 | -0.50% | 15 | 6,193 | 20.29% |
| CVX240524P00160000 | 2024-04-26 9:35AM EDT | 2024-05-24 | 2.33 | 1.94 | 2.36 | -0.13 | -5.28% | 1 | 246 | 21.75% |
| CVX240531P00160000 | 2024-04-25 10:42AM EDT | 2024-05-31 | 3.20 | 2.20 | 2.32 | 0.00 | - | 4 | 34 | 19.31% |
| CVX240621P00160000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 3.30 | 2.95 | 3.05 | 0.00 | - | 238 | 3,555 | 18.40% |
| CVX240719P00160000 | 2024-04-26 9:32AM EDT | 2024-07-19 | 3.95 | 3.85 | 4.00 | -0.10 | -2.47% | 1 | 1,233 | 18.25% |
| CVX240920P00160000 | 2024-04-25 3:16PM EDT | 2024-09-20 | 6.23 | 6.15 | 6.35 | 0.00 | - | 101 | 1,623 | 19.70% |
| CVX241220P00160000 | 2024-04-25 3:30PM EDT | 2024-12-20 | 8.60 | 8.35 | 8.55 | 0.00 | - | 5 | 495 | 19.78% |
| CVX250117P00160000 | 2024-04-25 2:12PM EDT | 2025-01-17 | 9.29 | 8.95 | 9.15 | 0.00 | - | 18 | 3,800 | 19.82% |
| CVX250321P00160000 | 2024-04-22 12:20PM EDT | 2025-03-21 | 12.45 | 10.40 | 11.10 | 0.00 | - | 1 | 46 | 21.04% |
| CVX250620P00160000 | 2024-04-25 12:38PM EDT | 2025-06-20 | 12.53 | 12.10 | 12.35 | 0.00 | - | 1 | 1,293 | 20.46% |
| CVX251219P00160000 | 2024-04-23 11:40AM EDT | 2025-12-19 | 16.56 | 14.75 | 15.20 | 0.00 | - | 60 | 90 | 20.57% |
| CVX260116P00160000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 16.00 | 14.95 | 15.50 | 0.00 | - | 5 | 345 | 20.47% |
| CVX260618P00160000 | 2024-04-17 3:43PM EDT | 2026-06-18 | 21.00 | 15.50 | 19.45 | 0.00 | - | 2 | 1 | 22.60% |
| CVX261218P00160000 | 2024-04-24 1:26PM EDT | 2026-12-18 | 20.25 | 16.50 | 21.50 | 0.00 | - | 101 | 62 | 22.34% |
