Mercados españoles cerrados
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,52 -1,19 (-1,42%) Bitcoin EUR
64.100,57 +543,94 (+0,86%)
Chevron Corporation (CVX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Precio de ejercicio:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00140000 | 2024-05-20 9:48AM EDT | 2024-05-24 | 21.90 | 19.80 | 20.35 | 0.00 | - | 5 | 54 | 66.02% |
| CVX240531C00140000 | 2024-05-10 9:46AM EDT | 2024-05-31 | 26.18 | 19.55 | 21.75 | 0.00 | - | 1 | 0 | 58.64% |
| CVX240621C00140000 | 2024-05-20 9:36AM EDT | 2024-06-21 | 23.10 | 19.10 | 22.75 | 0.00 | - | 1 | 150 | 54.61% |
| CVX240719C00140000 | 2024-05-21 1:26PM EDT | 2024-07-19 | 21.55 | 20.15 | 23.15 | -1.58 | -6.83% | 1 | 212 | 42.16% |
| CVX240920C00140000 | 2024-05-21 12:32PM EDT | 2024-09-20 | 22.70 | 21.80 | 23.40 | -1.58 | -6.51% | 20 | 180 | 30.41% |
| CVX241220C00140000 | 2024-05-21 11:35AM EDT | 2024-12-20 | 25.00 | 23.70 | 25.70 | -1.43 | -5.41% | 5 | 160 | 29.38% |
| CVX250117C00140000 | 2024-05-21 9:32AM EDT | 2025-01-17 | 25.24 | 24.00 | 26.15 | -1.66 | -6.17% | 1 | 1,223 | 28.72% |
| CVX250321C00140000 | 2024-05-20 9:47AM EDT | 2025-03-21 | 27.72 | 25.70 | 26.55 | 0.00 | - | 2 | 47 | 26.45% |
| CVX250620C00140000 | 2024-05-21 3:45PM EDT | 2025-06-20 | 27.50 | 26.85 | 28.80 | -1.85 | -6.30% | 1 | 89 | 27.36% |
| CVX251219C00140000 | 2024-05-15 1:26PM EDT | 2025-12-19 | 31.80 | 29.30 | 31.65 | 0.00 | - | 2 | 279 | 26.85% |
| CVX260116C00140000 | 2024-05-13 10:42AM EDT | 2026-01-16 | 34.16 | 29.35 | 31.90 | 0.00 | - | 43 | 106 | 26.58% |
| CVX260618C00140000 | 2024-05-06 2:21PM EDT | 2026-06-18 | 33.35 | 31.25 | 32.60 | 0.00 | - | 1 | 1 | 24.63% |
| CVX261218C00140000 | 2024-05-13 12:14PM EDT | 2026-12-18 | 36.04 | 31.00 | 36.00 | 0.00 | - | 6 | 28 | 25.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00140000 | 2024-05-21 10:01AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 313 | 52.34% |
| CVX240531P00140000 | 2024-05-20 11:19AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 120 | 35.55% |
| CVX240607P00140000 | 2024-05-21 12:38PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 320 | 62 | 25.98% |
| CVX240614P00140000 | 2024-05-14 12:23PM EDT | 2024-06-14 | 0.08 | 0.03 | 0.07 | 0.00 | - | 10 | 13 | 24.71% |
| CVX240621P00140000 | 2024-05-21 2:12PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | 0.00 | - | 7 | 4,152 | 23.15% |
| CVX240628P00140000 | 2024-05-17 10:16AM EDT | 2024-06-28 | 0.17 | 0.09 | 0.12 | 0.00 | - | 2 | 250 | 21.58% |
| CVX240719P00140000 | 2024-05-21 2:54PM EDT | 2024-07-19 | 0.25 | 0.23 | 0.26 | +0.04 | +19.05% | 3 | 2,071 | 20.12% |
| CVX240920P00140000 | 2024-05-21 3:44PM EDT | 2024-09-20 | 0.98 | 0.99 | 1.04 | +0.08 | +8.89% | 42 | 2,995 | 19.78% |
| CVX241220P00140000 | 2024-05-20 11:25AM EDT | 2024-12-20 | 2.27 | 2.49 | 2.58 | 0.00 | - | 2 | 1,049 | 20.50% |
| CVX250117P00140000 | 2024-05-21 11:30AM EDT | 2025-01-17 | 2.80 | 2.87 | 2.97 | +0.01 | +0.36% | 12 | 8,076 | 20.41% |
| CVX250321P00140000 | 2024-05-21 2:31PM EDT | 2025-03-21 | 4.05 | 3.95 | 4.15 | -0.05 | -1.22% | 3 | 274 | 21.05% |
| CVX250620P00140000 | 2024-05-17 3:47PM EDT | 2025-06-20 | 5.22 | 5.50 | 5.80 | 0.00 | - | 1 | 1,123 | 21.75% |
| CVX251219P00140000 | 2024-05-20 11:45AM EDT | 2025-12-19 | 7.80 | 8.05 | 8.30 | 0.00 | - | 7 | 234 | 21.88% |
| CVX260116P00140000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 8.40 | 8.45 | 8.70 | +0.10 | +1.20% | 4 | 2,533 | 21.95% |
| CVX260618P00140000 | 2024-05-21 11:12AM EDT | 2026-06-18 | 10.15 | 10.05 | 10.70 | -0.17 | -1.65% | 1 | 53 | 22.21% |
| CVX261218P00140000 | 2024-05-15 11:36AM EDT | 2026-12-18 | 12.15 | 10.60 | 13.35 | 0.00 | - | 1 | 133 | 22.97% |
© 2024 Yahoo. Todos los derechos reservados.