Mercados españoles cerrados en 5 hrs 36 min
IBEX 35
11.391,50 +69,50 (+0,61%) Euro Stoxx 50
5.016,22 +32,55 (+0,65%) Dólar/Euro
1,0839 -0,0015 (-0,14%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.346,70 +0,90 (+0,04%) Bitcoin EUR
63.740,14 +1.494,32 (+2,40%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920C00075000 | 2024-05-21 9:36AM EDT | 75.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX240920C00090000 | 2024-02-14 4:46PM EDT | 90.00 | 60.75 | 64.55 | 68.35 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920C00095000 | 2024-02-14 4:46PM EDT | 95.00 | 55.75 | 59.60 | 63.40 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920C00100000 | 2024-05-15 3:46PM EDT | 100.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX240920C00110000 | 2024-05-21 9:54AM EDT | 110.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920C00115000 | 2024-05-31 11:31AM EDT | 115.00 | 45.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240920C00120000 | 2024-05-21 12:11PM EDT | 120.00 | 41.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920C00125000 | 2024-05-17 12:00PM EDT | 125.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240920C00130000 | 2024-04-16 2:40PM EDT | 130.00 | 27.15 | 34.00 | 36.40 | 0.00 | - | 189 | 199 | 47.32% |
| CVX240920C00135000 | 2024-05-29 2:02PM EDT | 135.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920C00140000 | 2024-05-29 12:58PM EDT | 140.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240920C00145000 | 2024-05-24 2:14PM EDT | 145.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240920C00150000 | 2024-05-31 3:51PM EDT | 150.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CVX240920C00155000 | 2024-05-31 3:59PM EDT | 155.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX240920C00160000 | 2024-05-31 3:59PM EDT | 160.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| CVX240920C00165000 | 2024-05-31 3:55PM EDT | 165.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.78% |
| CVX240920C00170000 | 2024-05-31 3:55PM EDT | 170.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| CVX240920C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| CVX240920C00180000 | 2024-05-31 3:57PM EDT | 180.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CVX240920C00185000 | 2024-05-31 2:26PM EDT | 185.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CVX240920C00190000 | 2024-05-29 3:36PM EDT | 190.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX240920C00195000 | 2024-05-31 1:18PM EDT | 195.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| CVX240920C00200000 | 2024-05-28 3:25PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVX240920C00210000 | 2024-05-24 1:49PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| CVX240920C00220000 | 2024-05-08 2:04PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240920P00075000 | 2024-05-14 12:59PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240920P00080000 | 2024-05-02 3:20PM EDT | 80.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 27 | 53.71% |
| CVX240920P00085000 | 2024-04-12 2:48PM EDT | 85.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 10 | 39 | 50.39% |
| CVX240920P00090000 | 2024-05-29 11:42AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVX240920P00095000 | 2024-04-29 9:58AM EDT | 95.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 2 | 3,392 | 45.61% |
| CVX240920P00100000 | 2024-05-03 2:55PM EDT | 100.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 22 | 499 | 41.70% |
| CVX240920P00105000 | 2024-05-10 9:33AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVX240920P00110000 | 2024-05-08 2:15PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CVX240920P00115000 | 2024-05-24 1:04PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240920P00120000 | 2024-05-29 3:53PM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240920P00125000 | 2024-05-29 3:42PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| CVX240920P00130000 | 2024-05-31 2:06PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX240920P00135000 | 2024-05-31 3:58PM EDT | 135.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX240920P00140000 | 2024-05-31 3:57PM EDT | 140.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CVX240920P00145000 | 2024-05-31 3:17PM EDT | 145.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CVX240920P00150000 | 2024-05-31 3:55PM EDT | 150.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| CVX240920P00155000 | 2024-05-31 3:54PM EDT | 155.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| CVX240920P00160000 | 2024-05-31 3:44PM EDT | 160.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.78% |
| CVX240920P00165000 | 2024-05-31 3:54PM EDT | 165.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| CVX240920P00170000 | 2024-05-28 10:58AM EDT | 170.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240920P00175000 | 2024-05-31 9:50AM EDT | 175.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CVX240920P00180000 | 2024-05-24 12:29PM EDT | 180.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240920P00185000 | 2024-04-04 10:59AM EDT | 185.00 | 24.10 | 25.65 | 26.80 | 0.00 | - | 2 | 1 | 32.31% |
| CVX240920P00190000 | 2024-02-02 4:32PM EDT | 190.00 | 38.12 | 36.30 | 39.50 | 0.00 | - | 3 | 0 | 55.39% |
© 2024 Yahoo. Todos los derechos reservados.