Mercados españoles cerrados en 5 hrs 18 min
IBEX 35
11.395,10 +73,10 (+0,65%) Euro Stoxx 50
5.015,22 +31,55 (+0,63%) Dólar/Euro
1,0834 -0,0020 (-0,18%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.347,50 +1,70 (+0,07%) Bitcoin EUR
63.778,55 +1.461,70 (+2,35%)
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 comprapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX261218C00085000 | 2024-05-15 2:51PM EDT | 85.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX261218C00090000 | 2024-04-30 12:11PM EDT | 90.00 | 74.40 | 67.00 | 72.00 | 0.00 | - | 1 | 2 | 0.00% |
| CVX261218C00095000 | 2024-05-07 10:57AM EDT | 95.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| CVX261218C00100000 | 2024-05-02 9:52AM EDT | 100.00 | 62.26 | 62.00 | 67.00 | 0.00 | - | 6 | 42 | 29.58% |
| CVX261218C00105000 | 2024-05-23 2:11PM EDT | 105.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CVX261218C00110000 | 2024-05-20 12:38PM EDT | 110.00 | 55.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218C00115000 | 2024-05-15 9:59AM EDT | 115.00 | 49.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218C00120000 | 2024-05-15 9:52AM EDT | 120.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218C00125000 | 2024-05-21 9:48AM EDT | 125.00 | 44.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX261218C00130000 | 2024-05-17 1:39PM EDT | 130.00 | 41.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX261218C00135000 | 2024-05-21 9:48AM EDT | 135.00 | 37.71 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| CVX261218C00140000 | 2024-05-13 12:14PM EDT | 140.00 | 36.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX261218C00145000 | 2024-05-24 10:22AM EDT | 145.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX261218C00150000 | 2024-04-26 12:58PM EDT | 150.00 | 32.40 | 24.20 | 28.25 | 0.00 | - | 1 | 44 | 21.78% |
| CVX261218C00155000 | 2024-05-29 1:14PM EDT | 155.00 | 23.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX261218C00160000 | 2024-05-29 1:45PM EDT | 160.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX261218C00165000 | 2024-05-29 2:35PM EDT | 165.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CVX261218C00170000 | 2024-05-16 2:41PM EDT | 170.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CVX261218C00175000 | 2024-05-30 1:44PM EDT | 175.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CVX261218C00180000 | 2024-05-31 10:32AM EDT | 180.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX261218C00185000 | 2024-05-15 10:53AM EDT | 185.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX261218C00190000 | 2024-05-16 12:16PM EDT | 190.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| CVX261218C00195000 | 2024-05-22 2:41PM EDT | 195.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| CVX261218C00200000 | 2024-05-21 1:54PM EDT | 200.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CVX261218C00210000 | 2024-05-20 10:22AM EDT | 210.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVX261218C00220000 | 2024-05-31 1:42PM EDT | 220.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX261218C00230000 | 2024-05-01 11:31AM EDT | 230.00 | 5.40 | 3.90 | 6.25 | 0.00 | - | 1 | 56 | 22.77% |
| CVX261218C00240000 | 2024-05-31 9:30AM EDT | 240.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opciones de ventapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX261218P00075000 | 2024-05-20 9:42AM EDT | 75.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX261218P00080000 | 2024-05-31 3:59PM EDT | 80.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX261218P00085000 | 2024-05-24 10:49AM EDT | 85.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX261218P00090000 | 2024-05-22 11:53AM EDT | 90.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX261218P00100000 | 2024-05-31 1:32PM EDT | 100.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CVX261218P00105000 | 2024-05-07 9:33AM EDT | 105.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CVX261218P00110000 | 2024-05-20 1:05PM EDT | 110.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX261218P00115000 | 2024-04-25 3:11PM EDT | 115.00 | 6.05 | 5.40 | 6.55 | 0.00 | - | 1 | 2 | 26.31% |
| CVX261218P00120000 | 2024-05-23 9:56AM EDT | 120.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX261218P00125000 | 2024-05-29 1:14PM EDT | 125.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CVX261218P00130000 | 2024-05-28 2:47PM EDT | 130.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVX261218P00135000 | 2024-05-31 2:35PM EDT | 135.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX261218P00140000 | 2024-05-30 1:05PM EDT | 140.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX261218P00145000 | 2024-05-30 10:25AM EDT | 145.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX261218P00150000 | 2024-05-22 10:55AM EDT | 150.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVX261218P00155000 | 2024-05-28 2:58PM EDT | 155.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| CVX261218P00160000 | 2024-05-30 12:28PM EDT | 160.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.20% |
| CVX261218P00165000 | 2024-05-07 9:57AM EDT | 165.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX261218P00170000 | 2024-04-25 12:38PM EDT | 170.00 | 23.93 | 23.70 | 27.20 | 0.00 | - | - | 1 | 22.03% |
| CVX261218P00175000 | 2024-05-02 10:20AM EDT | 175.00 | 28.30 | 24.00 | 28.45 | 0.00 | - | - | 10 | 20.16% |
| CVX261218P00180000 | 2024-05-31 11:03AM EDT | 180.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CVX261218P00200000 | 2024-05-20 12:52PM EDT | 200.00 | 41.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.