Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.559,91 -1.735,83 (-2,88%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:210.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00210000 | 2024-02-22 4:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 37.11% |
| CVX240621C00210000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.20 | 0.00 | - | 20 | 697 | 30.42% |
| CVX240719C00210000 | 2024-04-25 3:46PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 115 | 20.95% |
| CVX240920C00210000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 0.25 | 0.25 | 0.28 | +0.06 | +31.58% | 50 | 121 | 19.85% |
| CVX241220C00210000 | 2024-04-25 3:25PM EDT | 2024-12-20 | 1.11 | 1.11 | 1.18 | 0.00 | - | 5 | 139 | 20.98% |
| CVX250117C00210000 | 2024-04-26 2:40PM EDT | 2025-01-17 | 1.46 | 1.51 | 1.58 | +0.01 | +0.69% | 3 | 1,417 | 21.40% |
| CVX250321C00210000 | 2024-04-26 11:41AM EDT | 2025-03-21 | 2.03 | 2.26 | 2.37 | +0.01 | +0.50% | 2 | 22 | 21.60% |
| CVX250620C00210000 | 2024-04-16 9:41AM EDT | 2025-06-20 | 2.50 | 3.45 | 3.70 | 0.00 | - | 1 | 259 | 22.08% |
| CVX251219C00210000 | 2024-04-26 10:47AM EDT | 2025-12-19 | 5.75 | 5.95 | 6.40 | -0.12 | -2.04% | 1 | 55 | 22.69% |
| CVX260116C00210000 | 2024-04-22 11:31AM EDT | 2026-01-16 | 6.07 | 6.30 | 6.80 | 0.00 | - | 7 | 148 | 22.75% |
| CVX260618C00210000 | 2024-03-21 1:02PM EDT | 2026-06-18 | 5.15 | 6.80 | 7.55 | 0.00 | - | 2 | 4 | 21.34% |
| CVX261218C00210000 | 2024-04-17 11:54AM EDT | 2026-12-18 | 8.12 | 9.30 | 11.05 | 0.00 | - | 1 | 20 | 22.93% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00210000 | 2023-08-18 10:58AM EDT | 2024-06-21 | 49.40 | 42.40 | 44.55 | 0.00 | - | 202 | 0 | 34.96% |
| CVX250117P00210000 | 2023-11-16 12:13PM EDT | 2025-01-17 | 68.60 | 58.70 | 62.25 | 0.00 | - | 2 | 0 | 53.79% |
| CVX250620P00210000 | 2023-09-08 1:08PM EDT | 2025-06-20 | 44.42 | 49.05 | 52.05 | 0.00 | - | 10 | 60 | 29.84% |
| CVX251219P00210000 | 2023-04-06 12:16PM EDT | 2025-12-19 | 51.10 | 55.15 | 58.70 | 0.00 | - | 1 | 1 | 33.59% |
