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
82,53 -1,18 (-1,41%) Bitcoin EUR
64.245,90 +201,90 (+0,32%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00170000 | 2024-05-21 2:50PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 69 | 911 | 28.71% |
| CVX240531C00170000 | 2024-05-21 3:33PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 48 | 700 | 19.04% |
| CVX240607C00170000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 0.15 | 0.15 | 0.16 | -0.12 | -44.44% | 48 | 844 | 17.48% |
| CVX240614C00170000 | 2024-05-21 3:13PM EDT | 2024-06-14 | 0.30 | 0.25 | 0.29 | -0.12 | -28.57% | 32 | 546 | 17.02% |
| CVX240621C00170000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.38 | 0.37 | 0.42 | -0.24 | -38.71% | 14,421 | 15,629 | 16.58% |
| CVX240628C00170000 | 2024-05-21 2:43PM EDT | 2024-06-28 | 0.60 | 0.54 | 0.63 | -0.25 | -29.41% | 26 | 167 | 16.94% |
| CVX240719C00170000 | 2024-05-21 3:53PM EDT | 2024-07-19 | 1.23 | 1.23 | 1.26 | -0.37 | -23.13% | 173 | 3,797 | 17.44% |
| CVX240816C00170000 | 2024-05-21 3:56PM EDT | 2024-08-16 | 2.47 | 2.38 | 2.48 | -0.47 | -15.99% | 47 | 300 | 19.37% |
| CVX240920C00170000 | 2024-05-21 2:55PM EDT | 2024-09-20 | 3.30 | 3.15 | 3.25 | -0.50 | -13.16% | 244 | 3,544 | 18.79% |
| CVX241220C00170000 | 2024-05-21 3:50PM EDT | 2024-12-20 | 6.10 | 6.00 | 6.15 | -0.62 | -9.23% | 44 | 1,217 | 20.67% |
| CVX250117C00170000 | 2024-05-21 3:47PM EDT | 2025-01-17 | 6.97 | 6.85 | 7.10 | -0.58 | -7.68% | 1,052 | 3,688 | 21.34% |
| CVX250321C00170000 | 2024-05-17 3:59PM EDT | 2025-03-21 | 9.95 | 8.40 | 8.80 | 0.00 | - | 1 | 360 | 22.00% |
| CVX250620C00170000 | 2024-05-20 11:01AM EDT | 2025-06-20 | 11.90 | 10.60 | 10.90 | 0.00 | - | 4 | 787 | 22.51% |
| CVX251219C00170000 | 2024-05-16 2:16PM EDT | 2025-12-19 | 14.80 | 14.05 | 14.50 | 0.00 | - | 4 | 218 | 23.13% |
| CVX260116C00170000 | 2024-05-21 12:21PM EDT | 2026-01-16 | 14.72 | 14.50 | 14.85 | -1.18 | -7.42% | 1 | 312 | 23.02% |
| CVX260618C00170000 | 2024-05-10 10:16AM EDT | 2026-06-18 | 19.70 | 16.25 | 17.25 | 0.00 | - | 1 | 6 | 23.18% |
| CVX261218C00170000 | 2024-05-16 2:41PM EDT | 2026-12-18 | 19.01 | 16.50 | 19.95 | 0.00 | - | 5 | 56 | 23.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00170000 | 2024-05-17 3:04PM EDT | 2024-05-24 | 7.30 | 9.25 | 11.20 | 0.00 | - | 1 | 22 | 65.67% |
| CVX240531P00170000 | 2024-05-13 10:57AM EDT | 2024-05-31 | 6.60 | 8.40 | 11.20 | 0.00 | - | 1 | 1 | 39.60% |
| CVX240607P00170000 | 2024-05-17 10:40AM EDT | 2024-06-07 | 8.60 | 9.00 | 10.80 | 0.00 | - | 15 | 15 | 26.64% |
| CVX240614P00170000 | 2024-05-09 3:44PM EDT | 2024-06-14 | 6.92 | 8.45 | 11.30 | 0.00 | - | 3 | 4 | 27.12% |
| CVX240621P00170000 | 2024-05-21 1:01PM EDT | 2024-06-21 | 10.01 | 8.60 | 11.15 | +1.86 | +22.82% | 13 | 1,067 | 22.84% |
| CVX240628P00170000 | 2024-05-15 2:25PM EDT | 2024-06-28 | 8.75 | 8.70 | 11.30 | -0.35 | -3.85% | 1 | 6 | 21.72% |
| CVX240719P00170000 | 2024-05-20 11:38AM EDT | 2024-07-19 | 8.59 | 9.55 | 11.15 | 0.00 | - | 2 | 82 | 16.69% |
| CVX240816P00170000 | 2024-05-17 1:17PM EDT | 2024-08-16 | 9.15 | 10.45 | 11.00 | 0.00 | - | 4 | 4 | 13.07% |
| CVX240920P00170000 | 2024-05-20 10:42AM EDT | 2024-09-20 | 10.65 | 11.75 | 12.10 | 0.00 | - | 1 | 80 | 15.06% |
| CVX241220P00170000 | 2024-05-13 12:23PM EDT | 2024-12-20 | 12.50 | 13.95 | 14.20 | 0.00 | - | 1 | 68 | 16.36% |
| CVX250117P00170000 | 2024-05-14 3:20PM EDT | 2025-01-17 | 13.75 | 12.90 | 14.65 | 0.00 | - | 4 | 433 | 16.33% |
| CVX250321P00170000 | 2024-05-21 11:08AM EDT | 2025-03-21 | 15.40 | 15.70 | 16.10 | +0.15 | +0.98% | 5 | 181 | 17.19% |
| CVX250620P00170000 | 2024-05-21 12:58PM EDT | 2025-06-20 | 17.65 | 16.60 | 18.75 | +0.70 | +4.13% | 2 | 125 | 19.21% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 2025-12-19 | 22.50 | 18.05 | 20.25 | 0.00 | - | 6 | 140 | 17.80% |
| CVX260116P00170000 | 2024-05-09 2:09PM EDT | 2026-01-16 | 19.80 | 20.65 | 21.35 | 0.00 | - | 1 | 18 | 18.74% |
| CVX261218P00170000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 23.93 | 22.75 | 26.75 | 0.00 | - | - | 1 | 20.33% |
© 2024 Yahoo. Todos los derechos reservados.