Mercados españoles cerrados

Chevron Corporation (CVX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
157,86+1,51 (+0,97%)
A partir del 01:57PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CVX240328C001100002024-02-21 3:38PM EDT110.0045.3543.2046.000.00--100.00%
CVX240328C001300002024-03-27 3:55PM EDT130.0025.7925.8028.100.00-1010209.38%
CVX240328C001350002024-03-22 10:58AM EDT135.0022.2922.3522.85+2.80+14.37%470.00%
CVX240328C001390002024-03-14 3:59PM EDT139.0017.0018.4518.900.00-11110.16%
CVX240328C001400002024-03-22 1:19PM EDT140.0014.5317.5017.750.00-120.00%
CVX240328C001410002024-03-07 2:32PM EDT141.0010.0116.4017.000.00-10120.90%
CVX240328C001430002024-03-22 12:43PM EDT143.0011.7214.3514.800.00-20200.00%
CVX240328C001440002024-03-07 2:31PM EDT144.007.4813.5013.800.00-1210.00%
CVX240328C001450002024-03-28 1:32PM EDT145.0012.6012.6012.85+2.04+19.32%37620.00%
CVX240328C001460002024-03-28 1:09PM EDT146.0011.6311.4512.10+0.52+4.68%640100.20%
CVX240328C001470002024-03-26 11:13AM EDT147.007.8510.4010.850.00-760.00%
CVX240328C001480002024-03-28 10:46AM EDT148.009.079.459.85+1.60+21.42%352570.00%
CVX240328C001490002024-03-28 9:41AM EDT149.008.368.358.85+1.91+29.61%41090.00%
CVX240328C001500002024-03-28 12:27PM EDT150.007.537.507.80+1.23+19.52%71870.00%
CVX240328C001525002024-03-28 11:59AM EDT152.505.155.105.30+1.50+41.10%731,1260.00%
CVX240328C001550002024-03-28 1:41PM EDT155.002.702.642.75+1.20+80.00%1,0582,0540.00%
CVX240328C001575002024-03-28 1:41PM EDT157.500.300.300.33+0.17+121.43%1,8712,2690.00%
CVX240328C001600002024-03-28 1:41PM EDT160.000.010.000.01-0.01-50.00%3781,71512.89%
CVX240328C001625002024-03-28 1:31PM EDT162.500.010.000.010.00-121,19325.00%
CVX240328C001650002024-03-28 1:13PM EDT165.000.010.000.010.00-141,43335.94%
CVX240328C001675002024-03-26 1:37PM EDT167.500.010.000.010.00-58046.88%
CVX240328C001700002024-03-27 12:56PM EDT170.000.010.000.010.00-119053.13%
CVX240328C001725002024-03-19 12:35PM EDT172.500.030.000.010.00-138862.50%
CVX240328C001750002024-03-18 2:30PM EDT175.000.020.000.010.00-2871.88%
CVX240328C001775002024-03-20 9:32AM EDT177.500.020.000.010.00-1278.13%
CVX240328C001825002024-03-01 12:09PM EDT182.500.020.000.010.00-101096.88%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CVX240328P000800002024-03-28 10:04AM EDT80.000.010.000.010.00-11412.50%
CVX240328P001000002024-02-12 11:37AM EDT100.000.060.000.010.00--1281.25%
CVX240328P001100002024-03-06 4:07PM EDT110.000.020.000.010.00-212225.00%
CVX240328P001150002024-03-07 1:14PM EDT115.000.010.000.010.00-150200.00%
CVX240328P001200002024-03-11 10:51AM EDT120.000.010.000.010.00-27175.00%
CVX240328P001250002024-03-11 10:50AM EDT125.000.020.000.010.00-24150.00%
CVX240328P001300002024-03-20 11:49AM EDT130.000.020.000.010.00-1541125.00%
CVX240328P001320002024-03-20 12:00PM EDT132.000.010.000.010.00--14118.75%
CVX240328P001330002024-03-20 11:18AM EDT133.000.010.000.010.00-1263112.50%
CVX240328P001340002024-03-19 12:25PM EDT134.000.010.000.010.00-88109.38%
CVX240328P001350002024-03-21 11:30AM EDT135.000.010.000.010.00-235106.25%
CVX240328P001360002024-03-18 10:36AM EDT136.000.020.000.010.00--2100.00%
CVX240328P001370002024-03-20 11:17AM EDT137.000.020.000.010.00-17393.75%
CVX240328P001380002024-03-21 12:46PM EDT138.000.010.000.010.00-126990.63%
CVX240328P001390002024-03-25 3:45PM EDT139.000.010.000.010.00-227987.50%
CVX240328P001400002024-03-26 3:06PM EDT140.000.010.000.010.00-69481.25%
CVX240328P001410002024-03-22 12:18PM EDT141.000.010.000.010.00-138278.13%
CVX240328P001420002024-03-25 9:46AM EDT142.000.010.000.010.00-120071.88%
CVX240328P001430002024-03-25 2:10PM EDT143.000.010.000.010.00-15968.75%
CVX240328P001440002024-03-27 9:55AM EDT144.000.010.000.010.00-4016065.63%
CVX240328P001450002024-03-27 2:14PM EDT145.000.010.000.010.00-2650859.38%
CVX240328P001460002024-03-25 12:39PM EDT146.000.010.000.010.00-2219756.25%
CVX240328P001470002024-03-26 12:27PM EDT147.000.020.000.010.00-740751.56%
CVX240328P001480002024-03-27 12:30PM EDT148.000.020.000.010.00-2860050.78%
CVX240328P001490002024-03-27 12:51PM EDT149.000.020.000.010.00-521946.09%
CVX240328P001500002024-03-28 1:32PM EDT150.000.010.000.010.00-161,48441.41%
CVX240328P001525002024-03-28 11:11AM EDT152.500.010.000.01-0.03-75.00%272,09828.91%
CVX240328P001550002024-03-28 1:31PM EDT155.000.020.010.02-0.13-86.67%3351,52918.95%
CVX240328P001575002024-03-28 1:39PM EDT157.500.130.120.13-1.47-91.87%6571798.30%
CVX240328P001600002024-03-28 1:38PM EDT160.002.352.232.39-1.80-43.37%1629.10%
CVX240328P001625002024-03-20 2:50PM EDT162.505.424.704.95-1.88-25.75%1051.47%
CVX240328P001650002024-03-20 9:33AM EDT165.009.107.157.650.00-10065.63%