Mercados españoles cerrados en 4 hrs 38 min
IBEX 35
11.399,90 +77,90 (+0,69%) Euro Stoxx 50
5.020,28 +36,61 (+0,73%) Dólar/Euro
1,0839 -0,0015 (-0,14%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.350,30 +4,50 (+0,19%) Bitcoin EUR
63.685,45 +1.419,84 (+2,28%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117C00075000 | 2024-05-15 3:11PM EDT | 75.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 0.00% |
| CVX250117C00080000 | 2024-03-25 12:20PM EDT | 80.00 | 75.80 | 83.20 | 84.65 | 0.00 | - | 1 | 1 | 60.21% |
| CVX250117C00085000 | 2024-05-16 1:26PM EDT | 85.00 | 77.49 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CVX250117C00090000 | 2024-05-20 2:19PM EDT | 90.00 | 71.68 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CVX250117C00095000 | 2024-05-15 3:33PM EDT | 95.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 1,680 | 1 | 0.00% |
| CVX250117C00100000 | 2024-05-31 11:49AM EDT | 100.00 | 60.42 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| CVX250117C00105000 | 2024-03-28 10:05AM EDT | 105.00 | 52.85 | 59.25 | 63.75 | 0.00 | - | 1 | 68 | 53.02% |
| CVX250117C00110000 | 2024-05-15 3:45PM EDT | 110.00 | 53.07 | 0.00 | 0.00 | 0.00 | - | 7 | 336 | 0.00% |
| CVX250117C00115000 | 2024-05-15 3:49PM EDT | 115.00 | 48.27 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| CVX250117C00120000 | 2024-05-15 3:56PM EDT | 120.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 13 | 280 | 0.00% |
| CVX250117C00125000 | 2024-05-29 1:39PM EDT | 125.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 3 | 473 | 0.00% |
| CVX250117C00130000 | 2024-05-24 10:55AM EDT | 130.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 3 | 317 | 0.00% |
| CVX250117C00135000 | 2024-05-21 1:00PM EDT | 135.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 8 | 366 | 0.00% |
| CVX250117C00140000 | 2024-05-31 2:06PM EDT | 140.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,220 | 0.00% |
| CVX250117C00145000 | 2024-05-24 9:32AM EDT | 145.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,440 | 0.00% |
| CVX250117C00150000 | 2024-05-30 3:29PM EDT | 150.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4,911 | 0.00% |
| CVX250117C00155000 | 2024-05-31 1:50PM EDT | 155.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 15 | 2,412 | 0.00% |
| CVX250117C00160000 | 2024-05-31 3:44PM EDT | 160.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 18 | 3,381 | 0.00% |
| CVX250117C00165000 | 2024-05-31 2:16PM EDT | 165.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 33 | 9,465 | 0.39% |
| CVX250117C00170000 | 2024-05-31 3:57PM EDT | 170.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 11 | 4,295 | 1.56% |
| CVX250117C00175000 | 2024-05-31 1:55PM EDT | 175.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 20 | 3,852 | 1.56% |
| CVX250117C00180000 | 2024-05-31 2:54PM EDT | 180.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 6 | 3,160 | 3.13% |
| CVX250117C00185000 | 2024-05-31 2:21PM EDT | 185.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2,376 | 3.13% |
| CVX250117C00190000 | 2024-05-30 3:46PM EDT | 190.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 10 | 3,583 | 3.13% |
| CVX250117C00195000 | 2024-05-31 9:46AM EDT | 195.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 6.25% |
| CVX250117C00200000 | 2024-05-29 11:03AM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 27 | 5,906 | 6.25% |
| CVX250117C00210000 | 2024-05-31 3:57PM EDT | 210.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,421 | 6.25% |
| CVX250117C00220000 | 2024-05-31 10:35AM EDT | 220.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 526 | 6.25% |
| CVX250117C00230000 | 2024-05-14 1:19PM EDT | 230.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 942 | 6.25% |
| CVX250117C00240000 | 2024-04-26 11:20AM EDT | 240.00 | 0.25 | 0.05 | 0.14 | 0.00 | - | 5 | 355 | 21.85% |
| CVX250117C00250000 | 2024-05-31 9:56AM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 12.50% |
| CVX250117C00260000 | 2024-05-03 1:56PM EDT | 260.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 195 | 1,724 | 25.78% |
| CVX250117C00270000 | 2024-03-25 9:41AM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 37 | 12.50% |
| CVX250117C00280000 | 2024-05-06 9:31AM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 604 | 12.50% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250117P00075000 | 2024-05-07 9:34AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2,049 | 25.00% |
| CVX250117P00080000 | 2024-05-01 2:40PM EDT | 80.00 | 0.13 | 0.05 | 0.22 | 0.00 | - | 4 | 590 | 41.85% |
| CVX250117P00085000 | 2024-05-20 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 231 | 12.50% |
| CVX250117P00090000 | 2024-05-01 10:09AM EDT | 90.00 | 0.21 | 0.10 | 0.29 | 0.00 | - | 20 | 486 | 37.01% |
| CVX250117P00095000 | 2024-05-28 3:11PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 1,341 | 12.50% |
| CVX250117P00100000 | 2024-05-31 3:55PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 516 | 12.50% |
| CVX250117P00105000 | 2024-05-31 3:55PM EDT | 105.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 2,060 | 12.50% |
| CVX250117P00110000 | 2024-05-29 11:30AM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 914 | 12.50% |
| CVX250117P00115000 | 2024-05-24 10:25AM EDT | 115.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 6,239 | 12.50% |
| CVX250117P00120000 | 2024-05-31 2:19PM EDT | 120.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 203 | 5,421 | 6.25% |
| CVX250117P00125000 | 2024-05-29 1:50PM EDT | 125.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 9,255 | 6.25% |
| CVX250117P00130000 | 2024-05-31 3:45PM EDT | 130.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 22 | 4,501 | 6.25% |
| CVX250117P00135000 | 2024-05-31 10:54AM EDT | 135.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10 | 4,508 | 6.25% |
| CVX250117P00140000 | 2024-05-30 3:46PM EDT | 140.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 10 | 8,220 | 3.13% |
| CVX250117P00145000 | 2024-05-30 3:55PM EDT | 145.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5,236 | 3.13% |
| CVX250117P00150000 | 2024-05-31 3:44PM EDT | 150.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 183 | 5,624 | 3.13% |
| CVX250117P00155000 | 2024-05-31 12:25PM EDT | 155.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4,106 | 1.56% |
| CVX250117P00160000 | 2024-05-31 2:55PM EDT | 160.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 15 | 4,374 | 0.39% |
| CVX250117P00165000 | 2024-05-31 2:23PM EDT | 165.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 32 | 1,058 | 0.00% |
| CVX250117P00170000 | 2024-05-14 3:20PM EDT | 170.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 4 | 433 | 0.00% |
| CVX250117P00175000 | 2024-04-23 9:46AM EDT | 175.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 7 | 672 | 0.00% |
| CVX250117P00180000 | 2024-05-31 12:58PM EDT | 180.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| CVX250117P00185000 | 2024-05-20 9:37AM EDT | 185.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| CVX250117P00190000 | 2024-04-25 12:15PM EDT | 190.00 | 28.10 | 30.30 | 33.50 | 0.00 | - | 11 | 103 | 28.84% |
| CVX250117P00195000 | 2023-10-19 2:45PM EDT | 195.00 | 32.20 | 49.00 | 51.50 | 0.00 | - | 1 | 0 | 55.91% |
| CVX250117P00200000 | 2024-05-30 2:19PM EDT | 200.00 | 42.12 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| CVX250117P00210000 | 2023-11-16 12:13PM EDT | 210.00 | 68.60 | 58.70 | 62.25 | 0.00 | - | 2 | 0 | 53.33% |
| CVX250117P00220000 | 2024-05-16 3:42PM EDT | 220.00 | 58.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX250117P00230000 | 2024-05-15 1:07PM EDT | 230.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX250117P00240000 | 2023-01-04 12:06PM EDT | 240.00 | 71.89 | 70.60 | 73.30 | 0.00 | - | 1 | 27 | 0.00% |
| CVX250117P00250000 | 2023-01-30 12:43PM EDT | 250.00 | 75.80 | 86.50 | 89.25 | 0.00 | - | 4 | 0 | 35.76% |
| CVX250117P00260000 | 2023-03-08 2:23PM EDT | 260.00 | 98.00 | 90.95 | 94.60 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250117P00270000 | 2023-02-13 12:04PM EDT | 270.00 | 100.76 | 113.25 | 116.65 | 0.00 | - | 2 | 0 | 60.46% |
| CVX250117P00280000 | 2024-02-15 4:51PM EDT | 280.00 | 125.17 | 122.00 | 127.00 | 0.00 | - | 15 | 0 | 61.77% |
© 2024 Yahoo. Todos los derechos reservados.