Deutsche Märkte schließen in 57 Minuten
DAX
18.174,30 +257,02 (+1,43%) Euro Stoxx 50
5.009,97 +70,96 (+1,44%) Dow Jones 30
38.274,21 +188,41 (+0,49%) Gold
2.353,20 +10,70 (+0,46%) EUR/USD
1,0694 -0,0039 (-0,36%) Bitcoin EUR
60.196,88 +673,02 (+1,13%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:33AM EDT. Markt geöffnet.
Strike:80.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00080000 | 2023-08-16 1:19PM EDT | 2024-06-21 | 79.80 | 86.20 | 88.40 | 0.00 | - | 10 | 0 | 139.65% |
| CVX250117C00080000 | 2024-03-25 12:20PM EDT | 2025-01-17 | 75.80 | 83.20 | 84.65 | 0.00 | - | 1 | 1 | 36.04% |
| CVX250620C00080000 | 2023-11-17 12:58PM EDT | 2025-06-20 | 65.62 | 68.60 | 72.50 | 0.00 | - | 13 | 1 | 0.00% |
| CVX251219C00080000 | 2024-04-04 3:55PM EDT | 2025-12-19 | 81.25 | 81.50 | 86.50 | 0.00 | - | 1 | 17 | 39.32% |
| CVX260116C00080000 | 2024-04-05 3:26PM EDT | 2026-01-16 | 81.72 | 81.50 | 86.50 | 0.00 | - | 2 | 4 | 38.43% |
| CVX260618C00080000 | 2024-01-26 4:44PM EDT | 2026-06-18 | 69.00 | 73.50 | 77.95 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00080000 | 2024-04-12 9:30AM EDT | 2024-04-26 | 0.11 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 425.00% |
| CVX240517P00080000 | 2024-03-07 3:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | 0.00 | - | 8 | 8 | 118.36% |
| CVX240621P00080000 | 2024-01-30 3:52PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 291 | 76.76% |
| CVX240920P00080000 | 2024-03-08 1:47PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 26 | 50.59% |
| CVX241220P00080000 | 2024-04-23 2:08PM EDT | 2024-12-20 | 0.07 | 0.04 | 0.10 | 0.00 | - | 38 | 122 | 37.50% |
| CVX250117P00080000 | 2024-04-23 2:00PM EDT | 2025-01-17 | 0.11 | 0.10 | 0.36 | 0.00 | - | 19 | 590 | 42.41% |
| CVX250321P00080000 | 2024-04-18 11:45AM EDT | 2025-03-21 | 0.25 | 0.01 | 1.21 | 0.00 | - | 10 | 54 | 47.66% |
| CVX250620P00080000 | 2024-04-25 11:58AM EDT | 2025-06-20 | 0.35 | 0.31 | 0.39 | 0.00 | - | 5 | 198 | 34.20% |
| CVX251219P00080000 | 2024-04-25 12:00PM EDT | 2025-12-19 | 0.75 | 0.63 | 0.80 | 0.00 | - | 2 | 447 | 32.45% |
| CVX260116P00080000 | 2024-04-19 3:16PM EDT | 2026-01-16 | 1.18 | 0.69 | 0.92 | 0.00 | - | 20 | 257 | 32.58% |
| CVX260618P00080000 | 2024-04-01 11:49AM EDT | 2026-06-18 | 1.53 | 0.10 | 5.00 | 0.00 | - | 4 | 18 | 44.79% |
| CVX261218P00080000 | 2024-04-11 12:36PM EDT | 2026-12-18 | 1.86 | 1.20 | 2.50 | 0.00 | - | 1 | 25 | 33.01% |
