Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.772,22 -548,71 (-0,88%) CMC Crypto 200
1.430,24 +15,48 (+1,09%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:175.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00175000 | 2024-04-23 3:14PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 175 | 323 | 31.64% |
| CVX240503C00175000 | 2024-04-23 3:00PM EDT | 2024-05-03 | 0.15 | 0.13 | 0.15 | 0.00 | - | 6 | 180 | 25.05% |
| CVX240510C00175000 | 2024-04-23 3:07PM EDT | 2024-05-10 | 0.29 | 0.28 | 0.35 | -0.04 | -12.12% | 7 | 211 | 23.68% |
| CVX240517C00175000 | 2024-04-23 3:35PM EDT | 2024-05-17 | 0.40 | 0.41 | 0.45 | -0.05 | -11.11% | 203 | 2,265 | 21.46% |
| CVX240524C00175000 | 2024-04-23 12:29PM EDT | 2024-05-24 | 0.57 | 0.54 | 0.59 | -0.03 | -5.00% | 207 | 330 | 20.48% |
| CVX240531C00175000 | 2024-04-23 2:06PM EDT | 2024-05-31 | 0.70 | 0.66 | 0.75 | -0.07 | -9.09% | 1 | 43 | 19.95% |
| CVX240621C00175000 | 2024-04-23 3:49PM EDT | 2024-06-21 | 1.26 | 1.30 | 1.39 | -0.02 | -1.56% | 159 | 12,429 | 19.91% |
| CVX240719C00175000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 2.20 | 2.17 | 2.25 | +0.07 | +3.29% | 302 | 1,419 | 20.04% |
| CVX240920C00175000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 4.05 | 4.05 | 4.20 | -0.20 | -4.71% | 45 | 4,204 | 20.78% |
| CVX241220C00175000 | 2024-04-23 3:12PM EDT | 2024-12-20 | 6.60 | 6.75 | 7.05 | -0.31 | -4.49% | 11 | 346 | 22.21% |
| CVX250117C00175000 | 2024-04-23 3:02PM EDT | 2025-01-17 | 7.60 | 7.50 | 7.65 | 0.00 | - | 6 | 3,807 | 22.15% |
| CVX250321C00175000 | 2024-04-19 3:25PM EDT | 2025-03-21 | 8.50 | 9.00 | 9.20 | 0.00 | - | 3 | 197 | 22.53% |
| CVX250620C00175000 | 2024-04-18 2:08PM EDT | 2025-06-20 | 9.20 | 11.10 | 11.50 | 0.00 | - | 1 | 391 | 23.31% |
| CVX251219C00175000 | 2024-04-23 3:22PM EDT | 2025-12-19 | 14.40 | 14.20 | 14.90 | -0.33 | -2.24% | 1 | 94 | 23.58% |
| CVX260116C00175000 | 2024-04-22 1:46PM EDT | 2026-01-16 | 14.90 | 14.70 | 15.20 | 0.00 | - | 10 | 1,210 | 23.41% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 2026-06-18 | 15.20 | 16.70 | 17.60 | 0.00 | - | 1 | 14 | 23.53% |
| CVX261218C00175000 | 2024-04-19 9:48AM EDT | 2026-12-18 | 18.30 | 18.95 | 20.25 | 0.00 | - | 1 | 51 | 23.69% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00175000 | 2024-04-09 1:27PM EDT | 2024-04-26 | 13.99 | 11.20 | 14.00 | 0.00 | - | - | 0 | 53.71% |
| CVX240510P00175000 | 2024-04-01 2:55PM EDT | 2024-05-10 | 15.50 | 11.85 | 12.90 | 0.00 | - | - | 0 | 29.37% |
| CVX240517P00175000 | 2024-04-19 3:03PM EDT | 2024-05-17 | 15.90 | 13.15 | 14.20 | 0.00 | - | 59 | 67 | 36.11% |
| CVX240524P00175000 | 2024-04-10 1:17PM EDT | 2024-05-24 | 15.05 | 13.50 | 14.10 | 0.00 | - | - | 15 | 31.25% |
| CVX240621P00175000 | 2024-04-22 3:57PM EDT | 2024-06-21 | 14.90 | 14.00 | 14.40 | 0.00 | - | 3 | 264 | 24.29% |
| CVX240719P00175000 | 2024-04-02 11:30AM EDT | 2024-07-19 | 17.16 | 14.05 | 14.75 | 0.00 | - | 1,000 | 1,004 | 21.42% |
| CVX240920P00175000 | 2024-04-22 12:11PM EDT | 2024-09-20 | 17.17 | 15.90 | 16.25 | 0.00 | - | 2 | 17 | 20.53% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 2024-12-20 | 20.25 | 18.00 | 18.25 | 0.00 | - | - | 10 | 20.34% |
| CVX250117P00175000 | 2024-04-22 10:16AM EDT | 2025-01-17 | 19.50 | 18.45 | 18.60 | -0.50 | -2.50% | 7 | 672 | 19.93% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 23.75 | 17.90 | 21.80 | 0.00 | - | 5 | 15 | 23.29% |
| CVX250620P00175000 | 2024-04-10 1:21PM EDT | 2025-06-20 | 21.75 | 19.75 | 21.45 | 0.00 | - | 3 | 121 | 20.14% |
| CVX251219P00175000 | 2023-11-02 10:12AM EDT | 2025-12-19 | 36.60 | 35.10 | 38.85 | 0.00 | - | 3 | 41 | 37.73% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 2026-01-16 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 24.50% |
