Mercados españoles cerrados en 6 hrs 41 min
IBEX 35
11.410,90 +88,90 (+0,79%) Euro Stoxx 50
5.029,17 +45,50 (+0,91%) Dólar/Euro
1,0841 -0,0013 (-0,12%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.347,50 +1,70 (+0,07%) Bitcoin EUR
63.893,40 +1.392,42 (+2,23%)
Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00070000 | 2024-05-15 2:55PM EDT | 70.00 | 92.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX240621C00075000 | 2023-05-12 1:01PM EDT | 75.00 | 81.06 | 83.95 | 85.35 | 0.00 | - | - | 0 | 0.00% |
| CVX240621C00080000 | 2023-08-16 1:19PM EDT | 80.00 | 79.80 | 86.20 | 88.40 | 0.00 | - | 10 | 0 | 284.42% |
| CVX240621C00085000 | 2023-09-05 9:39AM EDT | 85.00 | 82.98 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX240621C00090000 | 2024-05-20 2:33PM EDT | 90.00 | 71.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621C00095000 | 2024-02-14 4:45PM EDT | 95.00 | 55.65 | 59.10 | 63.80 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240621C00100000 | 2024-05-20 11:03AM EDT | 100.00 | 62.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240621C00105000 | 2024-05-15 3:34PM EDT | 105.00 | 57.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CVX240621C00110000 | 2024-05-16 11:13AM EDT | 110.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CVX240621C00115000 | 2024-05-15 3:33PM EDT | 115.00 | 47.42 | 0.00 | 0.00 | 0.00 | - | 10,510 | 0 | 0.00% |
| CVX240621C00120000 | 2024-05-31 1:55PM EDT | 120.00 | 40.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX240621C00125000 | 2024-05-30 10:58AM EDT | 125.00 | 33.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CVX240621C00130000 | 2024-05-30 11:08AM EDT | 130.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621C00135000 | 2024-05-31 2:02PM EDT | 135.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX240621C00140000 | 2024-05-31 11:19AM EDT | 140.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX240621C00145000 | 2024-05-31 12:22PM EDT | 145.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621C00149000 | 2024-05-23 2:31PM EDT | 149.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240621C00150000 | 2024-05-31 3:38PM EDT | 150.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX240621C00152500 | 2024-05-29 2:38PM EDT | 152.50 | 5.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CVX240621C00155000 | 2024-05-31 3:59PM EDT | 155.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CVX240621C00157500 | 2024-05-31 3:58PM EDT | 157.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| CVX240621C00160000 | 2024-05-31 3:59PM EDT | 160.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1,326 | 0 | 0.00% |
| CVX240621C00162500 | 2024-05-31 3:59PM EDT | 162.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 0.20% |
| CVX240621C00165000 | 2024-05-31 3:59PM EDT | 165.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 909 | 0 | 1.56% |
| CVX240621C00167500 | 2024-05-31 3:57PM EDT | 167.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| CVX240621C00170000 | 2024-05-31 3:59PM EDT | 170.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 6.25% |
| CVX240621C00172500 | 2024-05-31 2:07PM EDT | 172.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CVX240621C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| CVX240621C00177500 | 2024-05-31 2:45PM EDT | 177.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| CVX240621C00180000 | 2024-05-31 3:00PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CVX240621C00185000 | 2024-05-31 1:51PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CVX240621C00190000 | 2024-05-30 12:17PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240621C00195000 | 2024-05-30 10:02AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVX240621C00200000 | 2024-05-30 10:28AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX240621C00210000 | 2024-05-17 11:18AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX240621C00220000 | 2024-05-24 10:32AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CVX240621C00230000 | 2024-05-06 1:26PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| CVX240621C00240000 | 2024-05-13 9:56AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX240621C00250000 | 2024-05-23 11:27AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVX240621C00260000 | 2024-05-01 3:54PM EDT | 260.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 60 | 533 | 74.61% |
| CVX240621C00270000 | 2023-12-29 11:36AM EDT | 270.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 475 | 83.20% |
| CVX240621C00280000 | 2024-04-03 2:01PM EDT | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 307 | 83.59% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00070000 | 2024-05-10 3:10PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240621P00075000 | 2024-04-05 2:47PM EDT | 75.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 622 | 139.84% |
| CVX240621P00080000 | 2024-01-30 3:52PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 291 | 130.86% |
| CVX240621P00085000 | 2024-04-16 2:17PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 724 | 98.44% |
| CVX240621P00090000 | 2024-05-21 1:04PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVX240621P00095000 | 2024-04-25 10:31AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 248 | 75.00% |
| CVX240621P00100000 | 2024-05-22 10:06AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240621P00105000 | 2024-05-20 1:36PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVX240621P00110000 | 2024-05-28 3:35PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CVX240621P00115000 | 2024-05-30 10:26AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240621P00120000 | 2024-05-31 9:31AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX240621P00125000 | 2024-05-31 12:00PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX240621P00130000 | 2024-05-31 3:56PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| CVX240621P00135000 | 2024-05-31 12:02PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CVX240621P00140000 | 2024-05-31 3:56PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CVX240621P00145000 | 2024-05-31 3:56PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CVX240621P00146000 | 2024-05-24 10:29AM EDT | 146.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CVX240621P00147000 | 2024-05-30 11:39AM EDT | 147.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| CVX240621P00148000 | 2024-05-30 12:52PM EDT | 148.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX240621P00149000 | 2024-05-31 1:45PM EDT | 149.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CVX240621P00150000 | 2024-05-31 3:46PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| CVX240621P00152500 | 2024-05-31 3:55PM EDT | 152.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| CVX240621P00155000 | 2024-05-31 3:59PM EDT | 155.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| CVX240621P00157500 | 2024-05-31 3:59PM EDT | 157.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| CVX240621P00160000 | 2024-05-31 3:59PM EDT | 160.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 1.56% |
| CVX240621P00162500 | 2024-05-31 3:58PM EDT | 162.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| CVX240621P00165000 | 2024-05-31 3:58PM EDT | 165.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CVX240621P00167500 | 2024-05-31 1:55PM EDT | 167.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX240621P00170000 | 2024-05-31 3:49PM EDT | 170.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CVX240621P00175000 | 2024-05-30 2:36PM EDT | 175.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CVX240621P00180000 | 2024-05-30 3:15PM EDT | 180.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240621P00185000 | 2024-05-15 3:10PM EDT | 185.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240621P00190000 | 2023-09-21 11:11AM EDT | 190.00 | 26.30 | 27.15 | 27.60 | 0.00 | - | 2 | 96 | 0.00% |
| CVX240621P00195000 | 2023-10-19 11:33AM EDT | 195.00 | 28.70 | 49.45 | 51.40 | 0.00 | - | 2 | 0 | 195.28% |
| CVX240621P00200000 | 2023-06-13 10:55AM EDT | 200.00 | 41.51 | 41.55 | 42.45 | 0.00 | - | 2 | 10 | 102.81% |
| CVX240621P00210000 | 2023-08-18 10:58AM EDT | 210.00 | 49.40 | 42.40 | 44.55 | 0.00 | - | 202 | 0 | 0.00% |
| CVX240621P00220000 | 2023-03-07 1:20PM EDT | 220.00 | 54.95 | 53.85 | 55.00 | 0.00 | - | 8 | 72 | 0.00% |
| CVX240621P00230000 | 2023-10-02 2:01PM EDT | 230.00 | 64.20 | 85.60 | 87.85 | 0.00 | - | - | 0 | 258.33% |
| CVX240621P00250000 | 2023-11-16 11:44AM EDT | 250.00 | 108.35 | 99.55 | 101.50 | 0.00 | - | 1 | 0 | 236.91% |
| CVX240621P00260000 | 2023-01-11 1:41PM EDT | 260.00 | 85.60 | 88.05 | 90.10 | 0.00 | - | - | 1 | 0.00% |
| CVX240621P00270000 | 2023-06-21 12:58PM EDT | 270.00 | 114.18 | 110.80 | 112.90 | 0.00 | - | 1 | 0 | 177.30% |
| CVX240621P00280000 | 2024-02-15 4:51PM EDT | 280.00 | 125.20 | 122.00 | 126.85 | 0.00 | - | 15 | 0 | 213.55% |
© 2024 Yahoo. Todos los derechos reservados.