Mercados españoles abiertos en 7 hrs 26 min
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
1,0860 +0,0001 (+0,01%) Petróleo Brent
82,55 -0,33 (-0,40%) Bitcoin EUR
64.733,18 -972,43 (-1,48%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00155000 | 2024-05-21 3:47PM EDT | 2024-05-24 | 5.45 | 4.50 | 6.15 | -1.10 | -16.79% | 2 | 2 | 46.24% |
| CVX240531C00155000 | 2024-05-20 3:41PM EDT | 2024-05-31 | 6.82 | 5.00 | 6.65 | 0.00 | - | 1 | 12 | 33.35% |
| CVX240607C00155000 | 2024-05-21 11:00AM EDT | 2024-06-07 | 6.90 | 4.95 | 6.10 | -0.22 | -3.09% | 2 | 2 | 21.34% |
| CVX240614C00155000 | 2024-05-21 2:32PM EDT | 2024-06-14 | 6.62 | 5.50 | 7.50 | -0.70 | -9.56% | 11 | 7 | 27.94% |
| CVX240621C00155000 | 2024-05-21 3:46PM EDT | 2024-06-21 | 6.95 | 6.70 | 6.90 | -0.95 | -12.03% | 22 | 5,453 | 21.09% |
| CVX240628C00155000 | 2024-05-16 12:31PM EDT | 2024-06-28 | 8.51 | 6.90 | 7.90 | 0.00 | - | - | 4 | 24.49% |
| CVX240719C00155000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 8.37 | 8.20 | 9.35 | -1.07 | -11.33% | 5 | 1,372 | 25.79% |
| CVX240816C00155000 | 2024-05-20 9:48AM EDT | 2024-08-16 | 11.30 | 9.75 | 10.05 | 0.00 | - | 1 | 15 | 23.66% |
| CVX240920C00155000 | 2024-05-21 3:45PM EDT | 2024-09-20 | 10.65 | 10.40 | 10.60 | -0.95 | -8.19% | 16 | 2,638 | 21.58% |
| CVX241220C00155000 | 2024-05-21 12:25PM EDT | 2024-12-20 | 13.39 | 12.55 | 13.70 | -0.81 | -5.70% | 6 | 704 | 22.97% |
| CVX250117C00155000 | 2024-05-20 11:47AM EDT | 2025-01-17 | 15.75 | 14.15 | 16.25 | 0.00 | - | 35 | 2,070 | 26.67% |
| CVX250321C00155000 | 2024-05-20 1:53PM EDT | 2025-03-21 | 17.00 | 14.15 | 16.85 | 0.00 | - | 27 | 57 | 24.81% |
| CVX250620C00155000 | 2024-05-20 9:37AM EDT | 2025-06-20 | 19.35 | 17.15 | 18.90 | 0.00 | - | 1 | 286 | 24.96% |
| CVX251219C00155000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 26.00 | 20.20 | 21.55 | 0.00 | - | 1 | 134 | 24.06% |
| CVX260116C00155000 | 2024-05-17 11:01AM EDT | 2026-01-16 | 23.08 | 20.80 | 21.95 | 0.00 | - | 25 | 446 | 24.00% |
| CVX260618C00155000 | 2024-04-25 3:02PM EDT | 2026-06-18 | 27.65 | 23.00 | 24.00 | 0.00 | - | 2 | 4 | 23.75% |
| CVX261218C00155000 | 2024-05-15 12:58PM EDT | 2026-12-18 | 26.64 | 23.00 | 27.50 | 0.00 | - | 1 | 13 | 24.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00155000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 182 | 552 | 20.70% |
| CVX240531P00155000 | 2024-05-21 3:48PM EDT | 2024-05-31 | 0.29 | 0.29 | 0.34 | +0.04 | +16.00% | 112 | 487 | 17.02% |
| CVX240607P00155000 | 2024-05-21 3:50PM EDT | 2024-06-07 | 0.55 | 0.53 | 0.60 | +0.16 | +41.03% | 85 | 370 | 16.29% |
| CVX240614P00155000 | 2024-05-21 3:10PM EDT | 2024-06-14 | 0.83 | 0.80 | 0.88 | +0.20 | +31.75% | 20 | 87 | 16.16% |
| CVX240621P00155000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 1.03 | 1.02 | 1.08 | +0.14 | +15.73% | 181 | 7,779 | 15.67% |
| CVX240628P00155000 | 2024-05-21 3:33PM EDT | 2024-06-28 | 1.19 | 1.24 | 1.32 | +0.10 | +9.17% | 12 | 151 | 15.64% |
| CVX240719P00155000 | 2024-05-21 3:48PM EDT | 2024-07-19 | 1.85 | 1.87 | 1.93 | +0.25 | +15.62% | 141 | 2,710 | 15.42% |
| CVX240816P00155000 | 2024-05-21 2:37PM EDT | 2024-08-16 | 2.77 | 2.76 | 2.84 | +0.21 | +8.20% | 50 | 441 | 16.00% |
| CVX240920P00155000 | 2024-05-21 3:33PM EDT | 2024-09-20 | 3.85 | 3.95 | 4.10 | +0.20 | +5.48% | 61 | 1,487 | 17.22% |
| CVX241220P00155000 | 2024-05-21 1:01PM EDT | 2024-12-20 | 6.50 | 6.45 | 6.60 | +0.60 | +10.17% | 35 | 735 | 18.45% |
| CVX250117P00155000 | 2024-05-21 12:58PM EDT | 2025-01-17 | 7.00 | 6.95 | 7.20 | +0.44 | +6.71% | 21 | 4,105 | 18.56% |
| CVX250321P00155000 | 2024-05-17 1:56PM EDT | 2025-03-21 | 7.92 | 8.35 | 8.75 | 0.00 | - | 3 | 764 | 19.29% |
| CVX250620P00155000 | 2024-05-21 1:01PM EDT | 2025-06-20 | 10.40 | 10.15 | 10.50 | -0.20 | -1.89% | 1 | 301 | 19.66% |
| CVX251219P00155000 | 2024-05-16 3:55PM EDT | 2025-12-19 | 13.10 | 13.20 | 13.55 | 0.00 | - | 110 | 193 | 20.20% |
| CVX260116P00155000 | 2024-04-29 3:59PM EDT | 2026-01-16 | 12.95 | 13.25 | 13.85 | 0.00 | - | 4 | 142 | 20.10% |
| CVX260618P00155000 | 2024-05-09 10:22AM EDT | 2026-06-18 | 15.30 | 15.45 | 16.55 | 0.00 | - | 1 | 22 | 21.00% |
| CVX261218P00155000 | 2024-05-15 2:36PM EDT | 2026-12-18 | 17.64 | 15.65 | 18.25 | 0.00 | - | 1 | 4 | 20.57% |
© 2024 Yahoo. Todos los derechos reservados.