Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CVX240419C00075000 | 2024-02-14 4:44PM EDT | 2024-04-19 | 75.60 | 79.25 | 82.75 | 0.00 | - | 2 | 0 | 100.00% |
CVX240621C00075000 | 2023-05-12 1:01PM EDT | 2024-06-21 | 81.06 | 83.95 | 85.35 | 0.00 | - | - | 0 | 107.94% |
CVX240719C00075000 | 2024-02-20 10:59AM EDT | 2024-07-19 | 81.11 | 78.80 | 82.20 | 0.00 | - | 2 | 2 | 0.00% |
CVX240920C00075000 | 2024-03-07 4:41PM EDT | 2024-09-20 | 75.40 | 81.50 | 85.15 | 0.00 | - | 5 | 2 | 58.62% |
CVX250117C00075000 | 2024-02-28 11:03AM EDT | 2025-01-17 | 79.42 | 81.25 | 84.40 | 0.00 | - | 1 | 5 | 56.01% |
CVX250620C00075000 | 2024-03-11 10:41AM EDT | 2025-06-20 | 75.49 | 81.10 | 85.35 | 0.00 | - | 11 | 11 | 50.79% |
CVX251219C00075000 | 2024-02-14 2:51PM EDT | 2025-12-19 | 75.40 | 79.00 | 84.00 | 0.00 | - | 5 | 0 | 35.95% |
CVX260116C00075000 | 2024-03-12 10:11AM EDT | 2026-01-16 | 77.22 | 81.00 | 86.00 | 0.00 | - | 15 | 20 | 44.55% |
CVX260618C00075000 | 2024-03-06 3:04PM EDT | 2026-06-18 | 74.99 | 81.00 | 86.00 | 0.00 | - | 1 | 1 | 40.13% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CVX240419P00075000 | 2024-02-06 2:57PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 93.75% |
CVX240517P00075000 | 2024-02-28 3:03PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 5 | 82.42% |
CVX240621P00075000 | 2024-03-11 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 622 | 64.06% |
CVX240920P00075000 | 2024-03-28 2:42PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.16 | -0.02 | -50.00% | 99 | 223 | 47.95% |
CVX241220P00075000 | 2024-03-25 3:44PM EDT | 2024-12-20 | 0.06 | 0.00 | 0.30 | 0.00 | - | 60 | 52 | 42.65% |
CVX250117P00075000 | 2024-03-26 11:41AM EDT | 2025-01-17 | 0.09 | 0.10 | 0.30 | 0.00 | - | 10 | 2,015 | 40.58% |
CVX250620P00075000 | 2024-03-21 9:32AM EDT | 2025-06-20 | 0.56 | 0.10 | 1.20 | 0.00 | - | 2 | 33 | 42.27% |
CVX251219P00075000 | 2024-03-18 12:07PM EDT | 2025-12-19 | 0.80 | 0.39 | 1.07 | 0.00 | - | 1 | 610 | 34.82% |
CVX260116P00075000 | 2024-03-15 9:34AM EDT | 2026-01-16 | 0.97 | 0.43 | 1.15 | 0.00 | - | 462 | 762 | 34.58% |
CVX260618P00075000 | 2024-03-22 9:32AM EDT | 2026-06-18 | 1.14 | 0.72 | 3.80 | 0.00 | - | 2 | 26 | 42.01% |
CVX261218P00075000 | 2024-03-26 1:57PM EDT | 2026-12-18 | 1.80 | 1.20 | 2.20 | 0.00 | - | 1 | 87 | 32.68% |