Mercados españoles cerrados
S&P 500
5.314,99 +6,86 (+0,13%) Nasdaq
16.811,88 +17,00 (+0,10%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0857 -0,0005 (-0,04%) Petróleo Brent
83,04 -0,67 (-0,80%) Bitcoin EUR
64.385,54 +1.237,05 (+1,96%)
Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:05PM EDT. Mercado abierto.
Precio de ejercicio:130.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00130000 | 2024-05-16 11:49AM EDT | 2024-06-21 | 31.50 | 30.10 | 31.15 | 0.00 | - | 15 | 17 | 52.81% |
| CVX240719C00130000 | 2024-05-17 2:27PM EDT | 2024-07-19 | 34.00 | 30.85 | 31.60 | 0.00 | - | 3 | 38 | 42.87% |
| CVX240920C00130000 | 2024-04-16 2:40PM EDT | 2024-09-20 | 27.15 | 34.00 | 36.40 | 0.00 | - | 189 | 199 | 51.72% |
| CVX241220C00130000 | 2024-05-20 3:18PM EDT | 2024-12-20 | 34.25 | 32.55 | 33.50 | 0.00 | - | 3 | 43 | 30.12% |
| CVX250117C00130000 | 2024-05-15 10:12AM EDT | 2025-01-17 | 32.46 | 32.85 | 33.85 | 0.00 | - | 2 | 318 | 29.44% |
| CVX250321C00130000 | 2024-04-26 11:18AM EDT | 2025-03-21 | 37.23 | 33.45 | 35.25 | 0.00 | - | 1 | 1 | 29.96% |
| CVX250620C00130000 | 2024-05-06 12:24PM EDT | 2025-06-20 | 38.05 | 34.45 | 35.75 | 0.00 | - | 2 | 201 | 27.40% |
| CVX251219C00130000 | 2024-03-08 4:31PM EDT | 2025-12-19 | 29.35 | 37.75 | 39.50 | 0.00 | - | 2 | 20 | 29.13% |
| CVX260116C00130000 | 2024-05-15 9:55AM EDT | 2026-01-16 | 36.88 | 36.15 | 37.90 | 0.00 | - | 3 | 383 | 25.83% |
| CVX260618C00130000 | 2024-05-15 2:54PM EDT | 2026-06-18 | 39.51 | 36.85 | 40.05 | 0.00 | - | 4 | 13 | 26.21% |
| CVX261218C00130000 | 2024-05-17 1:39PM EDT | 2026-12-18 | 41.46 | 37.55 | 41.90 | 0.00 | - | 12 | 22 | 25.86% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00130000 | 2024-05-06 11:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 13 | 83.59% |
| CVX240607P00130000 | 2024-05-02 10:30AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 11 | 47.75% |
| CVX240621P00130000 | 2024-05-21 1:12PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 6 | 2,803 | 30.86% |
| CVX240628P00130000 | 2024-05-17 2:19PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.28 | 0.00 | - | 10 | 10 | 36.57% |
| CVX240719P00130000 | 2024-05-17 12:45PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | 0.00 | - | 3 | 495 | 24.41% |
| CVX240920P00130000 | 2024-05-17 2:01PM EDT | 2024-09-20 | 0.35 | 0.38 | 0.41 | 0.00 | - | 6 | 1,489 | 22.19% |
| CVX241220P00130000 | 2024-05-20 11:35AM EDT | 2024-12-20 | 1.13 | 1.24 | 1.29 | 0.00 | - | 1 | 548 | 22.19% |
| CVX250117P00130000 | 2024-05-21 12:17PM EDT | 2025-01-17 | 1.56 | 1.51 | 1.57 | +0.14 | +9.86% | 14 | 4,235 | 22.09% |
| CVX250321P00130000 | 2024-05-21 1:29PM EDT | 2025-03-21 | 2.34 | 2.29 | 2.36 | +0.16 | +7.34% | 2 | 807 | 22.40% |
| CVX250620P00130000 | 2024-05-09 3:43PM EDT | 2025-06-20 | 3.42 | 3.50 | 3.70 | 0.00 | - | 7 | 1,148 | 23.16% |
| CVX251219P00130000 | 2024-05-15 2:58PM EDT | 2025-12-19 | 5.65 | 5.65 | 5.90 | 0.00 | - | 1 | 251 | 23.34% |
| CVX260116P00130000 | 2024-05-20 11:57AM EDT | 2026-01-16 | 5.75 | 5.95 | 6.15 | 0.00 | - | 11 | 1,652 | 23.23% |
| CVX260618P00130000 | 2024-04-05 10:08AM EDT | 2026-06-18 | 8.47 | 8.20 | 8.95 | 0.00 | - | 15 | 15 | 24.95% |
| CVX261218P00130000 | 2024-05-07 9:33AM EDT | 2026-12-18 | 8.96 | 8.65 | 9.60 | 0.00 | - | 4 | 25 | 23.24% |
© 2024 Yahoo. Todos los derechos reservados.