Deutsche Märkte öffnen in 8 Stunden 12 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.844,51 -2.271,71 (-3,66%) CMC Crypto 200
1.387,29 -36,81 (-2,58%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:185.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00185000 | 2024-04-12 10:52AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 53.13% |
| CVX240503C00185000 | 2024-04-24 3:15PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.14 | -0.09 | -90.00% | 1 | 27 | 39.94% |
| CVX240510C00185000 | 2024-04-18 10:21AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 26.17% |
| CVX240517C00185000 | 2024-04-24 11:26AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 21 | 1,076 | 23.54% |
| CVX240524C00185000 | 2024-04-23 3:10PM EDT | 2024-05-24 | 0.09 | 0.10 | 0.13 | 0.00 | - | 1 | 1 | 22.41% |
| CVX240531C00185000 | 2024-04-16 10:44AM EDT | 2024-05-31 | 0.10 | 0.11 | 0.17 | 0.00 | - | 1 | 6 | 21.19% |
| CVX240621C00185000 | 2024-04-24 11:29AM EDT | 2024-06-21 | 0.32 | 0.33 | 0.37 | +0.01 | +3.23% | 9 | 2,427 | 19.87% |
| CVX240719C00185000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 0.78 | 0.74 | 0.77 | +0.13 | +20.00% | 14 | 767 | 19.53% |
| CVX240920C00185000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 1.94 | 1.97 | 2.07 | +0.11 | +6.01% | 2 | 1,373 | 20.24% |
| CVX241220C00185000 | 2024-04-24 11:18AM EDT | 2024-12-20 | 4.00 | 4.20 | 4.30 | +0.27 | +7.24% | 43 | 176 | 21.50% |
| CVX250117C00185000 | 2024-04-24 3:09PM EDT | 2025-01-17 | 4.90 | 4.95 | 5.05 | +0.21 | +4.48% | 14 | 2,000 | 21.94% |
| CVX250321C00185000 | 2024-04-24 12:52PM EDT | 2025-03-21 | 6.18 | 5.25 | 6.40 | +0.33 | +5.64% | 44 | 213 | 22.22% |
| CVX250620C00185000 | 2024-04-23 10:30AM EDT | 2025-06-20 | 7.35 | 8.05 | 8.45 | 0.00 | - | 2 | 496 | 22.88% |
| CVX251219C00185000 | 2024-04-11 1:21PM EDT | 2025-12-19 | 10.67 | 11.35 | 11.95 | 0.00 | - | 4 | 141 | 23.51% |
| CVX260116C00185000 | 2024-04-23 3:54PM EDT | 2026-01-16 | 11.09 | 11.55 | 12.25 | -0.29 | -2.55% | 4 | 229 | 23.34% |
| CVX261218C00185000 | 2024-04-23 3:29PM EDT | 2026-12-18 | 15.50 | 16.25 | 17.20 | 0.00 | - | 1 | 25 | 23.60% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00185000 | 2024-03-01 1:53PM EDT | 2024-06-21 | 31.75 | 26.45 | 29.10 | 0.00 | - | 2 | 0 | 52.52% |
| CVX240920P00185000 | 2024-04-04 10:59AM EDT | 2024-09-20 | 24.10 | 22.60 | 23.50 | 0.00 | - | 2 | 1 | 20.27% |
| CVX241220P00185000 | 2024-04-01 11:23AM EDT | 2024-12-20 | 27.80 | 24.25 | 25.00 | 0.00 | - | - | 10 | 19.83% |
| CVX250117P00185000 | 2024-04-10 11:11AM EDT | 2025-01-17 | 26.29 | 24.65 | 25.10 | 0.00 | - | 10 | 221 | 18.99% |
| CVX250321P00185000 | 2024-04-10 10:10AM EDT | 2025-03-21 | 26.55 | 24.50 | 26.40 | 0.00 | - | - | 1 | 19.63% |
| CVX250620P00185000 | 2023-11-02 10:39AM EDT | 2025-06-20 | 42.40 | 41.60 | 43.55 | 0.00 | - | 5 | 18 | 42.79% |
| CVX251219P00185000 | 2023-10-19 11:17AM EDT | 2025-12-19 | 30.10 | 43.05 | 45.65 | 0.00 | - | 40 | 1 | 38.28% |
| CVX260116P00185000 | 2023-10-11 1:02PM EDT | 2026-01-16 | 33.85 | 44.05 | 47.70 | 0.00 | - | 1 | 3 | 39.81% |
