Mercados españoles cerrados en 5 hrs 9 min
IBEX 35
11.401,00 +79,00 (+0,70%) Euro Stoxx 50
5.019,27 +35,60 (+0,71%) Dólar/Euro
1,0837 -0,0018 (-0,16%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.347,90 +2,10 (+0,09%) Bitcoin EUR
63.751,70 +1.530,91 (+2,46%)
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 junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620C00075000 | 2024-05-15 3:33PM EDT | 75.00 | 87.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CVX250620C00080000 | 2023-11-17 12:58PM EDT | 80.00 | 65.62 | 68.60 | 72.50 | 0.00 | - | 13 | 1 | 0.00% |
| CVX250620C00085000 | 2024-02-13 1:02PM EDT | 85.00 | 66.18 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00090000 | 2024-05-15 3:33PM EDT | 90.00 | 72.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CVX250620C00095000 | 2024-05-20 3:03PM EDT | 95.00 | 68.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00100000 | 2024-05-15 3:56PM EDT | 100.00 | 63.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX250620C00105000 | 2024-05-14 10:55AM EDT | 105.00 | 59.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX250620C00110000 | 2024-05-22 2:56PM EDT | 110.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250620C00115000 | 2024-05-15 9:51AM EDT | 115.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00120000 | 2024-05-16 12:34PM EDT | 120.00 | 45.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVX250620C00125000 | 2024-05-23 11:36AM EDT | 125.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00130000 | 2024-05-23 9:52AM EDT | 130.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00135000 | 2024-05-23 2:12PM EDT | 135.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00140000 | 2024-05-21 3:45PM EDT | 140.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00145000 | 2024-05-29 12:58PM EDT | 145.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX250620C00150000 | 2024-05-29 3:59PM EDT | 150.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX250620C00155000 | 2024-05-30 12:23PM EDT | 155.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX250620C00160000 | 2024-05-30 11:07AM EDT | 160.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX250620C00165000 | 2024-05-30 9:40AM EDT | 165.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CVX250620C00170000 | 2024-05-31 12:47PM EDT | 170.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CVX250620C00175000 | 2024-05-31 2:22PM EDT | 175.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CVX250620C00180000 | 2024-05-30 2:02PM EDT | 180.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| CVX250620C00185000 | 2024-05-30 10:37AM EDT | 185.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX250620C00190000 | 2024-05-31 2:18PM EDT | 190.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX250620C00195000 | 2024-05-28 9:53AM EDT | 195.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVX250620C00200000 | 2024-05-23 3:26PM EDT | 200.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX250620C00210000 | 2024-05-30 11:22AM EDT | 210.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX250620C00220000 | 2024-05-31 3:56PM EDT | 220.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250620C00230000 | 2024-05-09 3:14PM EDT | 230.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX250620C00240000 | 2024-04-15 9:32AM EDT | 240.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| CVX250620C00250000 | 2024-05-10 3:03PM EDT | 250.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX250620C00260000 | 2024-04-12 2:02PM EDT | 260.00 | 0.52 | 0.21 | 0.38 | 0.00 | - | 1 | 7 | 22.73% |
| CVX250620C00270000 | 2024-05-16 3:46PM EDT | 270.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620P00075000 | 2024-05-30 9:48AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVX250620P00080000 | 2024-04-25 11:58AM EDT | 80.00 | 0.35 | 0.24 | 0.43 | 0.00 | - | 5 | 198 | 35.91% |
| CVX250620P00085000 | 2024-04-30 3:27PM EDT | 85.00 | 0.50 | 0.33 | 0.43 | 0.00 | - | 10 | 129 | 33.15% |
| CVX250620P00090000 | 2024-05-21 11:52AM EDT | 90.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVX250620P00095000 | 2024-05-21 11:53AM EDT | 95.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVX250620P00100000 | 2024-05-22 2:41PM EDT | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX250620P00105000 | 2024-05-28 2:28PM EDT | 105.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250620P00110000 | 2024-05-31 1:14PM EDT | 110.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| CVX250620P00115000 | 2024-05-21 3:16PM EDT | 115.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX250620P00120000 | 2024-05-31 11:02AM EDT | 120.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX250620P00125000 | 2024-05-24 2:42PM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CVX250620P00130000 | 2024-05-31 11:46AM EDT | 130.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| CVX250620P00135000 | 2024-05-31 12:04PM EDT | 135.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CVX250620P00140000 | 2024-05-31 3:45PM EDT | 140.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CVX250620P00145000 | 2024-05-31 3:53PM EDT | 145.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| CVX250620P00150000 | 2024-05-29 11:22AM EDT | 150.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX250620P00155000 | 2024-05-30 2:02PM EDT | 155.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| CVX250620P00160000 | 2024-05-29 11:22AM EDT | 160.00 | 13.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CVX250620P00165000 | 2024-05-31 11:10AM EDT | 165.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX250620P00170000 | 2024-05-21 12:58PM EDT | 170.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250620P00175000 | 2024-04-29 3:43PM EDT | 175.00 | 19.10 | 22.20 | 24.75 | 0.00 | - | 10 | 139 | 25.76% |
| CVX250620P00180000 | 2024-04-18 10:35AM EDT | 180.00 | 28.00 | 21.30 | 23.40 | 0.00 | - | 12 | 115 | 18.12% |
| CVX250620P00185000 | 2024-05-28 10:29AM EDT | 185.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620P00190000 | 2023-12-12 3:33PM EDT | 190.00 | 48.45 | 44.75 | 45.85 | 0.00 | - | 2 | 11 | 42.09% |
| CVX250620P00200000 | 2023-10-03 10:00AM EDT | 200.00 | 38.70 | 52.05 | 53.55 | 0.00 | - | 1 | 4 | 42.57% |
| CVX250620P00210000 | 2023-09-08 1:08PM EDT | 210.00 | 44.42 | 49.05 | 52.05 | 0.00 | - | 10 | 60 | 26.08% |
| CVX250620P00220000 | 2023-03-14 2:41PM EDT | 220.00 | 62.50 | 52.45 | 54.80 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.