Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.400,79 -2.044,39 (-3,50%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:195.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00195000 | 2024-05-09 11:00AM EDT | 2024-05-10 | 0.50 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 106.25% |
| CVX240517C00195000 | 2024-05-09 11:11AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 121 | 39.84% |
| CVX240524C00195000 | 2024-04-11 11:10AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.17 | 0.00 | - | - | 400 | 42.09% |
| CVX240621C00195000 | 2024-05-06 1:25PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.20 | 0.00 | - | 60 | 1,133 | 25.59% |
| CVX240719C00195000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 3 | 66 | 17.19% |
| CVX240920C00195000 | 2024-05-10 9:42AM EDT | 2024-09-20 | 0.56 | 0.44 | 0.54 | +0.09 | +19.15% | 5 | 531 | 17.63% |
| CVX241220C00195000 | 2024-05-09 3:17PM EDT | 2024-12-20 | 1.86 | 1.86 | 2.02 | +0.03 | +1.64% | 2 | 172 | 19.42% |
| CVX250117C00195000 | 2024-05-09 3:18PM EDT | 2025-01-17 | 2.33 | 2.30 | 2.51 | 0.00 | - | 2 | 471 | 19.70% |
| CVX250321C00195000 | 2024-05-07 12:51PM EDT | 2025-03-21 | 3.20 | 3.45 | 3.60 | 0.00 | - | 70 | 349 | 20.14% |
| CVX250620C00195000 | 2024-05-10 10:48AM EDT | 2025-06-20 | 5.15 | 5.00 | 5.30 | +0.30 | +6.19% | 9 | 581 | 20.84% |
| CVX251219C00195000 | 2024-04-26 3:36PM EDT | 2025-12-19 | 9.37 | 8.10 | 8.55 | 0.00 | - | 2 | 44 | 21.78% |
| CVX260116C00195000 | 2024-05-06 10:40AM EDT | 2026-01-16 | 8.35 | 8.50 | 8.85 | 0.00 | - | 1 | 116 | 21.67% |
| CVX260618C00195000 | 2024-04-26 10:51AM EDT | 2026-06-18 | 11.00 | 10.45 | 11.05 | 0.00 | - | 1 | 1 | 21.86% |
| CVX261218C00195000 | 2024-05-03 2:40PM EDT | 2026-12-18 | 10.90 | 11.15 | 13.25 | 0.00 | - | 2 | 107 | 21.81% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00195000 | 2023-10-19 11:33AM EDT | 2024-06-21 | 28.70 | 49.45 | 51.40 | 0.00 | - | 2 | 0 | 138.64% |
| CVX250117P00195000 | 2023-10-19 2:45PM EDT | 2025-01-17 | 32.20 | 49.00 | 51.50 | 0.00 | - | 1 | 0 | 56.85% |
| CVX250321P00195000 | 2024-03-28 11:33AM EDT | 2025-03-21 | 38.85 | 31.65 | 32.15 | 0.00 | - | 1 | 1 | 18.76% |
| CVX251219P00195000 | 2024-04-02 1:05PM EDT | 2025-12-19 | 39.20 | 37.70 | 38.75 | 0.00 | - | 3 | 0 | 23.15% |
| CVX260116P00195000 | 2024-02-28 4:11PM EDT | 2026-01-16 | 44.72 | 38.85 | 41.60 | 0.00 | - | 43 | 28 | 26.15% |
