Deutsche Märkte öffnen in 2 Stunden 58 Minuten
Nikkei 225
37.739,28 -720,80 (-1,87%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.042,86 -2.183,41 (-3,51%) CMC Crypto 200
1.391,46 -32,64 (-2,29%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Chevron Corporation (CVX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:90.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00090000 | 2024-04-10 11:24AM EDT | 2024-06-21 | 71.99 | 73.25 | 74.50 | 0.00 | - | 3 | 6 | 74.90% |
| CVX240920C00090000 | 2024-02-14 4:46PM EDT | 2024-09-20 | 60.75 | 64.55 | 68.35 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117C00090000 | 2024-04-23 10:23AM EDT | 2025-01-17 | 71.10 | 73.15 | 75.75 | 0.00 | - | 5 | 1,008 | 51.75% |
| CVX250620C00090000 | 2024-02-05 1:26PM EDT | 2025-06-20 | 62.55 | 60.50 | 64.85 | 0.00 | - | 9 | 16 | 0.00% |
| CVX251219C00090000 | 2023-12-22 11:05AM EDT | 2025-12-19 | 64.10 | 53.20 | 58.00 | 0.00 | - | 9 | 11 | 0.00% |
| CVX260116C00090000 | 2024-04-12 10:14AM EDT | 2026-01-16 | 73.26 | 71.50 | 76.50 | 0.00 | - | 5 | 17 | 36.46% |
| CVX260618C00090000 | 2024-02-13 1:18PM EDT | 2026-06-18 | 61.40 | 64.50 | 69.00 | 0.00 | - | - | 2 | 0.00% |
| CVX261218C00090000 | 2024-02-14 2:44PM EDT | 2026-12-18 | 61.01 | 64.50 | 69.50 | 0.00 | - | 1 | 1 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00090000 | 2024-02-15 1:06PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.17 | 0.00 | - | 6 | 1,200 | 99.61% |
| CVX240621P00090000 | 2024-04-15 10:32AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 239 | 52.34% |
| CVX240719P00090000 | 2024-04-05 2:48PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 5 | 51.17% |
| CVX240920P00090000 | 2024-04-23 2:03PM EDT | 2024-09-20 | 0.06 | 0.01 | 0.18 | 0.00 | - | 5 | 49 | 43.21% |
| CVX241220P00090000 | 2024-04-12 2:49PM EDT | 2024-12-20 | 0.19 | 0.10 | 0.32 | 0.00 | - | 6 | 117 | 37.11% |
| CVX250117P00090000 | 2024-04-12 2:46PM EDT | 2025-01-17 | 0.27 | 0.17 | 0.23 | 0.00 | - | 7 | 486 | 33.40% |
| CVX250321P00090000 | 2024-04-18 11:45AM EDT | 2025-03-21 | 0.47 | 0.30 | 0.37 | 0.00 | - | 10 | 59 | 32.37% |
| CVX250620P00090000 | 2024-04-11 12:03PM EDT | 2025-06-20 | 0.76 | 0.60 | 0.71 | 0.00 | - | 10 | 88 | 32.18% |
| CVX251219P00090000 | 2024-04-09 9:32AM EDT | 2025-12-19 | 1.38 | 1.17 | 1.42 | 0.00 | - | 1 | 48 | 31.09% |
| CVX260116P00090000 | 2024-04-11 1:28PM EDT | 2026-01-16 | 1.38 | 1.22 | 1.53 | 0.00 | - | 1 | 93 | 30.92% |
| CVX260618P00090000 | 2024-04-19 9:30AM EDT | 2026-06-18 | 2.29 | 0.52 | 2.74 | 0.00 | - | 2 | 11 | 32.16% |
| CVX261218P00090000 | 2024-04-01 3:40PM EDT | 2026-12-18 | 2.86 | 2.08 | 2.92 | 0.00 | - | 1 | 5 | 29.48% |
