Deutsche Märkte schließen in 5 Stunden 11 Minuten
DAX
17.771,20 +1,18 (+0,01%) Euro Stoxx 50
4.932,31 +18,18 (+0,37%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.393,10 +4,70 (+0,20%) EUR/USD
1,0676 +0,0001 (+0,01%) Bitcoin EUR
57.731,75 -1.362,00 (-2,30%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Strike:180.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00180000 | 2024-04-17 2:09PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240426C00180000 | 2024-04-15 2:34PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX240503C00180000 | 2024-04-16 9:44AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240510C00180000 | 2024-04-16 12:41PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX240517C00180000 | 2024-04-17 1:20PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CVX240524C00180000 | 2024-04-16 3:13PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240531C00180000 | 2024-04-17 10:15AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX240621C00180000 | 2024-04-17 3:17PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 6.25% |
| CVX240719C00180000 | 2024-04-17 1:10PM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX240920C00180000 | 2024-04-17 2:20PM EDT | 2024-09-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| CVX241220C00180000 | 2024-04-16 2:36PM EDT | 2024-12-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CVX250117C00180000 | 2024-04-17 3:48PM EDT | 2025-01-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 3.13% |
| CVX250321C00180000 | 2024-04-17 3:46PM EDT | 2025-03-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| CVX250620C00180000 | 2024-04-17 10:18AM EDT | 2025-06-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX251219C00180000 | 2024-04-16 10:35AM EDT | 2025-12-19 | 10.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| CVX260116C00180000 | 2024-04-16 10:35AM EDT | 2026-01-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| CVX260618C00180000 | 2024-04-16 10:23AM EDT | 2026-06-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVX261218C00180000 | 2024-04-16 2:35PM EDT | 2026-12-18 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00180000 | 2024-04-12 2:17PM EDT | 2024-04-19 | 19.56 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CVX240517P00180000 | 2024-03-28 2:17PM EDT | 2024-05-17 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240621P00180000 | 2024-04-15 10:07AM EDT | 2024-06-21 | 21.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240719P00180000 | 2024-04-10 12:58PM EDT | 2024-07-19 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240920P00180000 | 2024-04-16 2:08PM EDT | 2024-09-20 | 25.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX241220P00180000 | 2024-03-26 11:39AM EDT | 2024-12-20 | 27.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX250117P00180000 | 2024-04-12 9:30AM EDT | 2025-01-17 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250321P00180000 | 2024-03-25 12:45PM EDT | 2025-03-21 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620P00180000 | 2024-04-08 10:19AM EDT | 2025-06-20 | 26.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX251219P00180000 | 2023-10-19 12:48PM EDT | 2025-12-19 | 27.00 | 38.75 | 41.30 | 0.00 | - | 70 | 70 | 32.48% |
| CVX260116P00180000 | 2024-02-26 4:36PM EDT | 2026-01-16 | 31.65 | 30.10 | 32.15 | 0.00 | - | 28 | 98 | 20.32% |
| CVX261218P00180000 | 2024-03-25 12:21PM EDT | 2026-12-18 | 33.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
