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
82,82 -0,89 (-1,06%) Bitcoin EUR
64.204,54 -134,96 (-0,21%)
Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Precio de ejercicio:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00145000 | 2024-05-16 10:18AM EDT | 2024-05-24 | 17.00 | 14.75 | 15.35 | 0.00 | - | 1 | 1 | 66.50% |
| CVX240531C00145000 | 2024-05-20 1:30PM EDT | 2024-05-31 | 16.75 | 14.30 | 16.65 | 0.00 | - | 2 | 3 | 63.04% |
| CVX240621C00145000 | 2024-05-20 3:35PM EDT | 2024-06-21 | 17.10 | 15.50 | 16.50 | +0.10 | +0.59% | 1 | 100 | 35.69% |
| CVX240719C00145000 | 2024-05-17 11:22AM EDT | 2024-07-19 | 18.94 | 15.70 | 18.15 | 0.00 | - | 10 | 160 | 35.28% |
| CVX240920C00145000 | 2024-05-21 1:52PM EDT | 2024-09-20 | 18.80 | 16.75 | 19.20 | -0.82 | -4.18% | 7 | 872 | 28.30% |
| CVX241220C00145000 | 2024-05-15 10:11AM EDT | 2024-12-20 | 19.65 | 19.60 | 20.70 | 0.00 | - | 9 | 210 | 25.22% |
| CVX250117C00145000 | 2024-05-21 11:56AM EDT | 2025-01-17 | 20.50 | 19.10 | 22.10 | -2.05 | -9.09% | 1 | 3,430 | 26.91% |
| CVX250321C00145000 | 2024-05-07 10:08AM EDT | 2025-03-21 | 24.05 | 22.15 | 23.00 | 0.00 | - | 1 | 17 | 25.75% |
| CVX250620C00145000 | 2024-05-20 2:46PM EDT | 2025-06-20 | 25.37 | 23.50 | 25.00 | 0.00 | - | 5 | 2,005 | 26.03% |
| CVX251219C00145000 | 2024-05-17 10:18AM EDT | 2025-12-19 | 28.60 | 24.75 | 27.35 | 0.00 | - | 3 | 143 | 24.83% |
| CVX260116C00145000 | 2024-05-14 12:05PM EDT | 2026-01-16 | 29.15 | 26.25 | 27.70 | 0.00 | - | 73 | 353 | 24.73% |
| CVX260618C00145000 | 2024-03-18 12:52PM EDT | 2026-06-18 | 27.06 | 26.90 | 28.10 | 0.00 | - | 2 | 12 | 22.57% |
| CVX261218C00145000 | 2024-05-08 1:16PM EDT | 2026-12-18 | 31.93 | 28.50 | 32.90 | 0.00 | - | 20 | 34 | 25.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00145000 | 2024-05-21 1:32PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | 0.00 | - | 137 | 389 | 43.75% |
| CVX240531P00145000 | 2024-05-21 2:28PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 16 | 2,162 | 26.37% |
| CVX240607P00145000 | 2024-05-21 2:47PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 7 | 97 | 22.46% |
| CVX240614P00145000 | 2024-05-21 11:56AM EDT | 2024-06-14 | 0.12 | 0.08 | 0.12 | +0.02 | +20.00% | 12 | 119 | 20.90% |
| CVX240621P00145000 | 2024-05-21 2:18PM EDT | 2024-06-21 | 0.18 | 0.15 | 0.18 | +0.02 | +12.50% | 28 | 6,631 | 19.97% |
| CVX240628P00145000 | 2024-05-20 3:53PM EDT | 2024-06-28 | 0.21 | 0.20 | 0.24 | 0.00 | - | 24 | 36 | 19.19% |
| CVX240719P00145000 | 2024-05-21 2:12PM EDT | 2024-07-19 | 0.47 | 0.45 | 0.49 | +0.06 | +14.63% | 52 | 1,159 | 18.31% |
| CVX240920P00145000 | 2024-05-21 1:23PM EDT | 2024-09-20 | 1.64 | 1.61 | 1.66 | +0.19 | +13.10% | 19 | 1,537 | 18.78% |
| CVX241220P00145000 | 2024-05-21 1:28PM EDT | 2024-12-20 | 3.50 | 3.45 | 3.60 | +0.20 | +6.06% | 12 | 890 | 19.83% |
| CVX250117P00145000 | 2024-05-21 12:08PM EDT | 2025-01-17 | 4.00 | 3.90 | 4.05 | +0.32 | +8.70% | 21 | 5,139 | 19.75% |
| CVX250321P00145000 | 2024-05-21 12:22PM EDT | 2025-03-21 | 5.30 | 5.15 | 5.35 | +0.25 | +4.95% | 3 | 555 | 20.36% |
| CVX250620P00145000 | 2024-05-20 3:36PM EDT | 2025-06-20 | 7.05 | 6.70 | 7.05 | +0.28 | +4.14% | 6 | 890 | 20.91% |
| CVX251219P00145000 | 2024-05-20 3:59PM EDT | 2025-12-19 | 9.45 | 9.55 | 10.00 | 0.00 | - | 46 | 155 | 21.53% |
| CVX260116P00145000 | 2024-05-20 11:13AM EDT | 2026-01-16 | 9.90 | 9.95 | 10.60 | +0.30 | +3.12% | 4 | 201 | 21.85% |
| CVX260618P00145000 | 2024-04-08 3:48PM EDT | 2026-06-18 | 13.05 | 11.65 | 13.55 | 0.00 | - | 50 | 56 | 23.12% |
| CVX261218P00145000 | 2024-05-10 10:45AM EDT | 2026-12-18 | 13.35 | 12.90 | 15.00 | 0.00 | - | 5 | 80 | 22.33% |
© 2024 Yahoo. Todos los derechos reservados.