Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.994,68 -466,24 (-1,21%) Gold
2.342,50 +4,10 (+0,18%) EUR/USD
1,0735 +0,0034 (+0,32%) Bitcoin EUR
60.007,04 -284,59 (-0,47%)
Chevron Corporation (CVX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:58PM EDT. Markt geöffnet.
Strike:85.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00085000 | 2024-03-13 9:32AM EDT | 2024-05-17 | 69.90 | 76.60 | 79.95 | 0.00 | - | - | 3 | 136.33% |
| CVX240621C00085000 | 2023-09-05 9:39AM EDT | 2024-06-21 | 82.98 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX250117C00085000 | 2024-02-27 2:28PM EDT | 2025-01-17 | 67.65 | 71.15 | 75.75 | 0.00 | - | 1 | 13 | 0.00% |
| CVX250620C00085000 | 2024-02-13 1:02PM EDT | 2025-06-20 | 66.18 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219C00085000 | 2024-01-17 10:39AM EDT | 2025-12-19 | 58.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX260116C00085000 | 2024-02-13 4:27PM EDT | 2026-01-16 | 65.46 | 69.00 | 73.50 | 0.00 | - | 1 | 5 | 0.00% |
| CVX261218C00085000 | 2024-03-22 3:59PM EDT | 2026-12-18 | 70.28 | 73.00 | 78.00 | 0.00 | - | 35 | 21 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00085000 | 2024-03-07 3:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | 0.00 | - | 7 | 9 | 106.64% |
| CVX240621P00085000 | 2024-04-16 2:17PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 724 | 67.77% |
| CVX240719P00085000 | 2024-02-01 11:03AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.27 | 0.00 | - | - | 1 | 59.86% |
| CVX240920P00085000 | 2024-04-12 2:48PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.19 | 0.00 | - | 10 | 39 | 47.66% |
| CVX241220P00085000 | 2024-04-23 2:09PM EDT | 2024-12-20 | 0.08 | 0.05 | 0.28 | 0.00 | - | 9 | 12 | 39.75% |
| CVX250117P00085000 | 2024-04-23 2:10PM EDT | 2025-01-17 | 0.16 | 0.10 | 0.35 | 0.00 | - | 9 | 236 | 38.94% |
| CVX250620P00085000 | 2024-04-25 11:58AM EDT | 2025-06-20 | 0.50 | 0.45 | 0.52 | -0.09 | -15.25% | 3 | 129 | 33.15% |
| CVX251219P00085000 | 2024-04-25 12:00PM EDT | 2025-12-19 | 0.97 | 0.92 | 1.12 | +0.03 | +3.19% | 2 | 214 | 32.12% |
| CVX260116P00085000 | 2024-04-01 11:59AM EDT | 2026-01-16 | 1.18 | 0.97 | 1.23 | 0.00 | - | 7 | 205 | 32.03% |
| CVX260618P00085000 | 2024-04-19 9:30AM EDT | 2026-06-18 | 1.86 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 41.14% |
| CVX261218P00085000 | 2024-04-01 2:06PM EDT | 2026-12-18 | 2.40 | 2.07 | 2.34 | 0.00 | - | - | 1 | 30.13% |
