Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.731,42 -2.249,58 (-3,63%) CMC Crypto 200
1.387,47 -36,63 (-2,57%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Strike:170.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00170000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 0.18 | 0.16 | 0.20 | +0.01 | +5.88% | 941 | 1,621 | 31.45% |
| CVX240503C00170000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 0.70 | 0.66 | 0.70 | +0.13 | +23.64% | 138 | 591 | 25.46% |
| CVX240510C00170000 | 2024-04-24 3:51PM EDT | 2024-05-10 | 1.10 | 1.09 | 1.14 | +0.20 | +22.22% | 155 | 297 | 23.80% |
| CVX240517C00170000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 1.37 | 1.38 | 1.41 | +0.25 | +22.32% | 1,108 | 13,722 | 22.07% |
| CVX240524C00170000 | 2024-04-24 3:54PM EDT | 2024-05-24 | 1.58 | 1.57 | 1.64 | +0.26 | +19.70% | 42 | 416 | 20.89% |
| CVX240531C00170000 | 2024-04-24 3:31PM EDT | 2024-05-31 | 1.70 | 1.72 | 1.80 | +0.15 | +9.68% | 80 | 50 | 19.76% |
| CVX240621C00170000 | 2024-04-24 3:33PM EDT | 2024-06-21 | 2.65 | 2.68 | 2.72 | +0.27 | +11.34% | 693 | 11,502 | 19.83% |
| CVX240719C00170000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 3.90 | 3.85 | 3.90 | +0.50 | +14.93% | 140 | 2,946 | 20.31% |
| CVX240920C00170000 | 2024-04-24 3:36PM EDT | 2024-09-20 | 6.00 | 6.10 | 6.20 | +0.25 | +4.35% | 103 | 2,482 | 21.17% |
| CVX241220C00170000 | 2024-04-24 2:52PM EDT | 2024-12-20 | 8.79 | 9.05 | 9.20 | +0.19 | +2.21% | 3 | 1,056 | 22.43% |
| CVX250117C00170000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 10.00 | 9.90 | 10.00 | +0.56 | +5.93% | 694 | 3,166 | 22.66% |
| CVX250321C00170000 | 2024-04-24 1:38PM EDT | 2025-03-21 | 11.50 | 11.50 | 11.65 | +1.23 | +11.98% | 1 | 179 | 23.06% |
| CVX250620C00170000 | 2024-04-24 2:17PM EDT | 2025-06-20 | 13.30 | 13.60 | 13.85 | +0.05 | +0.38% | 19 | 644 | 23.56% |
| CVX251219C00170000 | 2024-04-17 11:04AM EDT | 2025-12-19 | 14.40 | 16.90 | 17.45 | 0.00 | - | 2 | 232 | 23.98% |
| CVX260116C00170000 | 2024-04-23 11:40AM EDT | 2026-01-16 | 16.83 | 17.15 | 17.70 | 0.00 | - | 110 | 218 | 23.73% |
| CVX260618C00170000 | 2024-04-23 10:19AM EDT | 2026-06-18 | 18.60 | 18.70 | 20.25 | 0.00 | - | 1 | 5 | 23.96% |
| CVX261218C00170000 | 2024-04-23 10:19AM EDT | 2026-12-18 | 20.75 | 21.55 | 22.75 | 0.00 | - | 1 | 49 | 23.94% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00170000 | 2024-04-24 3:51PM EDT | 2024-04-26 | 5.90 | 5.85 | 6.50 | -1.99 | -25.22% | 2 | 4 | 28.81% |
| CVX240503P00170000 | 2024-04-24 10:50AM EDT | 2024-05-03 | 7.45 | 6.60 | 6.80 | -0.71 | -8.70% | 1 | 33 | 21.66% |
| CVX240510P00170000 | 2024-04-18 11:04AM EDT | 2024-05-10 | 12.50 | 6.85 | 7.10 | 0.00 | - | 14 | 16 | 19.95% |
| CVX240517P00170000 | 2024-04-23 3:55PM EDT | 2024-05-17 | 9.35 | 8.25 | 8.40 | 0.00 | - | 4 | 216 | 26.54% |
| CVX240524P00170000 | 2024-04-10 3:20PM EDT | 2024-05-24 | 9.80 | 8.45 | 8.70 | 0.00 | - | - | 14 | 25.15% |
| CVX240621P00170000 | 2024-04-19 9:56AM EDT | 2024-06-21 | 12.74 | 9.15 | 9.50 | 0.00 | - | 5 | 947 | 21.58% |
| CVX240719P00170000 | 2024-04-15 2:45PM EDT | 2024-07-19 | 14.75 | 9.80 | 10.00 | 0.00 | - | 1 | 8 | 19.46% |
| CVX240920P00170000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 12.70 | 11.85 | 12.05 | 0.00 | - | 2 | 27 | 19.93% |
| CVX241220P00170000 | 2024-04-12 10:40AM EDT | 2024-12-20 | 15.20 | 14.10 | 14.30 | 0.00 | - | 11 | 66 | 20.05% |
| CVX250117P00170000 | 2024-04-22 2:39PM EDT | 2025-01-17 | 15.65 | 14.65 | 14.80 | 0.00 | - | 20 | 413 | 19.88% |
| CVX250321P00170000 | 2024-03-25 1:11PM EDT | 2025-03-21 | 19.75 | 16.00 | 16.20 | 0.00 | - | 5 | 5 | 20.17% |
| CVX250620P00170000 | 2024-04-17 11:23AM EDT | 2025-06-20 | 21.65 | 17.55 | 17.85 | 0.00 | - | 53 | 125 | 20.22% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 2025-12-19 | 22.50 | 20.15 | 20.70 | 0.00 | - | 6 | 140 | 20.31% |
| CVX260116P00170000 | 2024-04-11 10:39AM EDT | 2026-01-16 | 22.25 | 20.25 | 20.95 | 0.00 | - | 1 | 18 | 20.15% |
