Deutsche Märkte öffnen in 6 Stunden 1 Minuten
Nikkei 225
38.002,25 -457,83 (-1,19%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.327,24 -2.026,38 (-3,25%) CMC Crypto 200
1.396,16 -27,94 (-1,96%) 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: 04:01PM EDT
Nachbörse:
Strike:190.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00190000 | 2024-04-12 2:23PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 78.13% |
| CVX240503C00190000 | 2024-04-12 2:02PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.13 | 0.00 | - | 19 | 29 | 48.83% |
| CVX240510C00190000 | 2024-04-24 12:28PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 22 | 30.86% |
| CVX240517C00190000 | 2024-04-23 10:23AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 251 | 25.78% |
| CVX240621C00190000 | 2024-04-24 12:06PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.19 | -0.03 | -15.79% | 2 | 3,726 | 20.51% |
| CVX240719C00190000 | 2024-04-24 11:10AM EDT | 2024-07-19 | 0.39 | 0.40 | 0.44 | +0.03 | +8.33% | 2 | 239 | 19.86% |
| CVX240920C00190000 | 2024-04-24 10:58AM EDT | 2024-09-20 | 1.24 | 1.30 | 1.38 | +0.06 | +5.08% | 9 | 940 | 20.19% |
| CVX241220C00190000 | 2024-04-24 12:09PM EDT | 2024-12-20 | 3.09 | 3.15 | 3.25 | -0.06 | -1.90% | 5 | 239 | 21.32% |
| CVX250117C00190000 | 2024-04-24 2:51PM EDT | 2025-01-17 | 3.80 | 3.85 | 3.95 | +0.20 | +5.56% | 47 | 3,555 | 21.83% |
| CVX250321C00190000 | 2024-04-23 10:32AM EDT | 2025-03-21 | 4.80 | 5.00 | 5.20 | +0.25 | +5.49% | 4 | 34 | 22.13% |
| CVX250620C00190000 | 2024-04-22 10:03AM EDT | 2025-06-20 | 6.20 | 6.70 | 7.15 | 0.00 | - | 4 | 1,250 | 22.82% |
| CVX251219C00190000 | 2024-04-22 11:11AM EDT | 2025-12-19 | 9.40 | 8.90 | 10.30 | 0.00 | - | 10 | 73 | 23.17% |
| CVX260116C00190000 | 2024-04-18 2:51PM EDT | 2026-01-16 | 8.57 | 10.05 | 10.60 | 0.00 | - | 10 | 244 | 23.02% |
| CVX260618C00190000 | 2024-04-15 10:11AM EDT | 2026-06-18 | 11.00 | 12.20 | 13.10 | 0.00 | - | 5 | 22 | 23.39% |
| CVX261218C00190000 | 2024-04-11 2:38PM EDT | 2026-12-18 | 13.91 | 14.75 | 15.55 | 0.00 | - | 2 | 26 | 23.43% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00190000 | 2023-09-21 11:11AM EDT | 2024-06-21 | 26.30 | 27.15 | 27.60 | 0.00 | - | 2 | 96 | 30.86% |
| CVX240920P00190000 | 2024-02-02 4:32PM EDT | 2024-09-20 | 38.12 | 36.30 | 39.50 | 0.00 | - | 3 | 0 | 53.65% |
| CVX241220P00190000 | 2024-03-28 10:28AM EDT | 2024-12-20 | 34.55 | 27.95 | 29.30 | 0.00 | - | 3 | 3 | 20.37% |
| CVX250117P00190000 | 2024-04-03 11:31AM EDT | 2025-01-17 | 31.02 | 28.20 | 29.15 | 0.00 | - | 50 | 279 | 18.90% |
| CVX250620P00190000 | 2023-12-12 3:33PM EDT | 2025-06-20 | 48.45 | 44.75 | 45.85 | 0.00 | - | 2 | 11 | 41.11% |
| CVX251219P00190000 | 2023-11-17 3:00PM EDT | 2025-12-19 | 47.14 | 43.05 | 45.45 | 0.00 | - | 38 | 38 | 33.89% |
| CVX260116P00190000 | 2024-02-09 4:55PM EDT | 2026-01-16 | 43.19 | 40.50 | 43.40 | 0.00 | - | 1 | 11 | 30.72% |
