Mercados españoles cerrados
S&P 500
5.313,05 +4,92 (+0,09%) Nasdaq
16.804,15 +9,28 (+0,06%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0854 -0,0007 (-0,07%) Petróleo Brent
82,76 -0,95 (-1,13%) Bitcoin EUR
64.194,22 +872,42 (+1,38%)
Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:48PM EDT. Mercado abierto.
Precio de ejercicio:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00165000 | 2024-05-21 2:32PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | -0.12 | -54.55% | 681 | 2,588 | 19.92% |
| CVX240531C00165000 | 2024-05-21 2:30PM EDT | 2024-05-31 | 0.37 | 0.37 | 0.39 | -0.25 | -40.32% | 756 | 3,493 | 17.19% |
| CVX240607C00165000 | 2024-05-21 2:32PM EDT | 2024-06-07 | 0.73 | 0.71 | 0.74 | -0.31 | -30.39% | 51 | 765 | 17.09% |
| CVX240614C00165000 | 2024-05-21 2:33PM EDT | 2024-06-14 | 1.10 | 1.10 | 1.12 | -0.35 | -24.14% | 165 | 522 | 17.42% |
| CVX240621C00165000 | 2024-05-21 2:32PM EDT | 2024-06-21 | 1.38 | 1.36 | 1.40 | -0.43 | -23.76% | 675 | 20,343 | 17.18% |
| CVX240628C00165000 | 2024-05-21 2:13PM EDT | 2024-06-28 | 1.69 | 1.69 | 1.76 | -0.63 | -27.16% | 10 | 639 | 17.55% |
| CVX240719C00165000 | 2024-05-21 2:32PM EDT | 2024-07-19 | 2.75 | 2.72 | 2.76 | -0.67 | -19.59% | 464 | 3,540 | 18.39% |
| CVX240816C00165000 | 2024-05-21 11:47AM EDT | 2024-08-16 | 4.40 | 4.20 | 4.35 | -0.50 | -10.20% | 10 | 211 | 20.50% |
| CVX240920C00165000 | 2024-05-21 1:08PM EDT | 2024-09-20 | 5.11 | 5.05 | 5.15 | -0.59 | -10.35% | 15 | 2,899 | 19.55% |
| CVX241220C00165000 | 2024-05-21 1:23PM EDT | 2024-12-20 | 8.13 | 8.10 | 8.25 | -0.72 | -8.14% | 181 | 1,921 | 21.24% |
| CVX250117C00165000 | 2024-05-21 2:01PM EDT | 2025-01-17 | 9.10 | 8.95 | 9.10 | -0.90 | -9.00% | 29 | 9,374 | 21.61% |
| CVX250321C00165000 | 2024-05-21 2:23PM EDT | 2025-03-21 | 10.65 | 10.65 | 10.80 | -1.20 | -10.13% | 14 | 136 | 22.17% |
| CVX250620C00165000 | 2024-05-20 1:40PM EDT | 2025-06-20 | 13.90 | 12.85 | 13.10 | 0.00 | - | 22 | 972 | 22.91% |
| CVX251219C00165000 | 2024-05-10 11:18AM EDT | 2025-12-19 | 18.97 | 16.15 | 16.70 | 0.00 | - | 1 | 102 | 23.44% |
| CVX260116C00165000 | 2024-05-21 11:34AM EDT | 2026-01-16 | 17.45 | 16.75 | 17.10 | -0.65 | -3.59% | 137 | 171 | 23.38% |
| CVX260618C00165000 | 2024-05-20 3:47PM EDT | 2026-06-18 | 19.67 | 18.20 | 19.25 | 0.00 | - | 2 | 5 | 23.23% |
| CVX261218C00165000 | 2024-05-17 10:18AM EDT | 2026-12-18 | 21.96 | 19.10 | 21.25 | 0.00 | - | 4 | 125 | 22.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00165000 | 2024-05-21 2:24PM EDT | 2024-05-24 | 4.94 | 4.70 | 4.95 | +1.42 | +40.34% | 15 | 300 | 12.89% |
| CVX240531P00165000 | 2024-05-20 9:48AM EDT | 2024-05-31 | 3.85 | 4.90 | 5.05 | 0.00 | - | 8 | 166 | 12.06% |
| CVX240607P00165000 | 2024-05-21 10:07AM EDT | 2024-06-07 | 4.70 | 5.05 | 5.25 | +0.45 | +10.59% | 3 | 34 | 12.48% |
| CVX240614P00165000 | 2024-05-20 12:37PM EDT | 2024-06-14 | 4.95 | 5.35 | 5.50 | +0.60 | +13.79% | 2 | 47 | 12.99% |
| CVX240621P00165000 | 2024-05-21 12:33PM EDT | 2024-06-21 | 5.73 | 5.45 | 5.60 | +0.83 | +16.94% | 31 | 1,650 | 12.24% |
| CVX240628P00165000 | 2024-05-21 12:59PM EDT | 2024-06-28 | 5.90 | 5.65 | 5.85 | +0.87 | +17.30% | 15 | 16 | 12.70% |
| CVX240719P00165000 | 2024-05-21 12:09PM EDT | 2024-07-19 | 6.40 | 6.20 | 6.35 | +0.70 | +12.28% | 8 | 772 | 12.60% |
| CVX240816P00165000 | 2024-05-21 1:46PM EDT | 2024-08-16 | 7.35 | 7.00 | 7.40 | +0.65 | +9.70% | 27 | 185 | 14.17% |
| CVX240920P00165000 | 2024-05-20 3:31PM EDT | 2024-09-20 | 8.10 | 8.50 | 8.65 | 0.00 | - | 19 | 881 | 15.56% |
| CVX241220P00165000 | 2024-05-21 12:25PM EDT | 2024-12-20 | 11.22 | 10.95 | 11.05 | +0.87 | +8.41% | 13 | 422 | 16.84% |
| CVX250117P00165000 | 2024-05-20 9:51AM EDT | 2025-01-17 | 11.20 | 11.45 | 11.55 | +0.36 | +3.32% | 6 | 1,092 | 16.81% |
| CVX250321P00165000 | 2024-05-16 3:50PM EDT | 2025-03-21 | 12.95 | 12.95 | 13.20 | 0.00 | - | 1 | 757 | 17.83% |
| CVX250620P00165000 | 2024-05-20 11:21AM EDT | 2025-06-20 | 14.10 | 14.70 | 15.00 | 0.00 | - | 133 | 497 | 18.37% |
| CVX251219P00165000 | 2024-05-16 2:05PM EDT | 2025-12-19 | 17.65 | 17.70 | 18.05 | 0.00 | - | 17 | 56 | 19.01% |
| CVX260116P00165000 | 2024-05-21 11:17AM EDT | 2026-01-16 | 17.75 | 18.00 | 18.40 | +0.85 | +5.03% | 132 | 24 | 18.99% |
| CVX260618P00165000 | 2024-02-02 12:57PM EDT | 2026-06-18 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 26.99% |
| CVX261218P00165000 | 2024-05-07 9:57AM EDT | 2026-12-18 | 22.30 | 20.20 | 24.35 | 0.00 | - | 10 | 13 | 21.05% |
© 2024 Yahoo. Todos los derechos reservados.