Mercados españoles cerrados

Chevron Corporation (CVX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
112,80+1,06 (+0,95%)
Al cierre: 4:02PM EDT
112,69 -0,11 (-0,10%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CVX211029C000750002021-10-04 11:08AM EDT75.0030.1537.7037.900.00--150.00%
CVX211029C000800002021-10-04 11:06AM EDT80.0025.1032.7032.900.00--850.00%
CVX211029C000850002021-10-12 3:23PM EDT85.0022.1527.7027.950.00-101089.06%
CVX211029C000900002021-10-19 1:52PM EDT90.0021.3822.4522.900.00-1288.67%
CVX211029C000940002021-10-11 10:48AM EDT94.0015.1518.7018.900.00-51373.83%
CVX211029C000950002021-10-15 3:57PM EDT95.0014.7617.7017.900.00-727270.12%
CVX211029C000960002021-10-06 11:47AM EDT96.008.9816.7516.950.00-1659.57%
CVX211029C000970002021-10-22 3:26PM EDT97.0015.5715.7015.90+2.80+21.93%13762.89%
CVX211029C000980002021-10-21 10:36AM EDT98.0014.4614.7014.950.00-54563.87%
CVX211029C000990002021-10-18 2:39PM EDT99.0010.2013.7013.950.00-243559.96%
CVX211029C001000002021-10-22 3:30PM EDT100.0012.7512.7512.95+1.39+12.24%6921,42456.25%
CVX211029C001010002021-10-20 12:00PM EDT101.0011.3511.7511.950.00-2110152.34%
CVX211029C001020002021-10-22 2:36PM EDT102.0010.7710.7510.95+0.42+4.06%814248.63%
CVX211029C001030002021-10-21 2:26PM EDT103.008.429.759.950.00-47944.82%
CVX211029C001040002021-10-22 2:08PM EDT104.008.658.809.00+0.15+1.76%110243.75%
CVX211029C001050002021-10-22 3:53PM EDT105.007.927.808.00+1.17+17.33%3433939.75%
CVX211029C001060002021-10-22 3:43PM EDT106.006.806.857.00+1.09+19.09%1554135.65%
CVX211029C001070002021-10-22 1:25PM EDT107.005.685.856.05+0.63+12.48%252633.50%
CVX211029C001080002021-10-22 1:25PM EDT108.004.794.955.15+0.74+18.27%3636532.42%
CVX211029C001090002021-10-22 3:39PM EDT109.004.044.054.25+0.94+30.32%4350730.37%
CVX211029C001100002021-10-22 3:54PM EDT110.003.303.203.40+0.72+27.91%1,0531,83928.66%
CVX211029C001110002021-10-22 3:47PM EDT111.002.482.522.63+0.54+27.84%6044727.39%
CVX211029C001120002021-10-22 3:56PM EDT112.001.901.871.94+0.42+28.38%2,2161,00626.20%
CVX211029C001130002021-10-22 3:59PM EDT113.001.371.351.40+0.35+34.31%94882925.93%
CVX211029C001140002021-10-22 3:59PM EDT114.000.930.900.95+0.19+25.68%43350725.39%
CVX211029C001150002021-10-22 3:57PM EDT115.000.610.580.62+0.18+41.86%42590225.15%
CVX211029C001160002021-10-22 3:50PM EDT116.000.380.350.40+0.09+31.03%21619325.34%
CVX211029C001170002021-10-22 3:58PM EDT117.000.220.210.23+0.01+4.76%4054624.90%
CVX211029C001200002021-10-22 3:22PM EDT120.000.040.040.05-0.01-20.00%2123126.17%
CVX211029C001250002021-10-20 3:19PM EDT125.000.020.000.030.00-21236.91%
Ventaspara29 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CVX211029P000600002021-09-22 11:36AM EDT60.000.170.001.270.00--3297.85%
CVX211029P000700002021-10-05 10:23AM EDT70.000.040.001.270.00-1142234.57%
CVX211029P000750002021-10-11 9:30AM EDT75.000.090.000.110.00-1693136.72%
CVX211029P000800002021-10-22 3:14PM EDT80.000.010.000.070.00-1208110.94%
CVX211029P000850002021-10-22 3:42PM EDT85.000.010.000.04-0.01-50.00%101,24087.50%
CVX211029P000900002021-10-22 2:40PM EDT90.000.010.000.03-0.01-50.00%81,56668.75%
CVX211029P000910002021-09-28 9:33AM EDT91.000.430.000.160.00-1182.03%
CVX211029P000920002021-10-20 10:51AM EDT92.000.020.000.030.00-329462.50%
CVX211029P000930002021-10-22 9:52AM EDT93.000.040.000.13-0.02-33.33%24572.27%
CVX211029P000940002021-10-22 2:21PM EDT94.000.010.000.03-0.01-50.00%227557.03%
CVX211029P000950002021-10-22 11:10AM EDT95.000.020.000.03-0.01-33.33%1226253.91%
CVX211029P000960002021-10-21 1:28PM EDT96.000.030.010.040.00-38754.30%
CVX211029P000970002021-10-19 9:34AM EDT97.000.080.020.040.00-317052.34%
CVX211029P000980002021-10-22 2:56PM EDT98.000.030.020.07-0.01-25.00%224152.15%
CVX211029P000990002021-10-22 10:02AM EDT99.000.040.020.04-0.01-20.00%120748.05%
CVX211029P001000002021-10-22 9:42AM EDT100.000.050.030.05-0.02-28.57%11,29246.48%
CVX211029P001010002021-10-21 1:10PM EDT101.000.070.030.050.00-118542.97%
CVX211029P001020002021-10-22 3:52PM EDT102.000.060.050.06-0.03-33.33%720441.02%
CVX211029P001030002021-10-22 3:52PM EDT103.000.060.060.07-0.06-50.00%5328938.67%
CVX211029P001040002021-10-22 1:50PM EDT104.000.070.060.08-0.07-50.00%322236.13%
CVX211029P001050002021-10-22 3:49PM EDT105.000.090.080.09-0.10-52.63%3236333.40%
CVX211029P001060002021-10-22 3:52PM EDT106.000.100.100.12-0.16-61.54%2940931.64%
CVX211029P001070002021-10-22 3:03PM EDT107.000.180.140.16-0.15-45.45%1739429.79%
CVX211029P001080002021-10-22 3:54PM EDT108.000.220.210.23-0.26-54.17%9789328.47%
CVX211029P001090002021-10-22 3:43PM EDT109.000.350.320.34-0.35-50.00%2648227.39%
CVX211029P001100002021-10-22 3:59PM EDT110.000.500.480.51-0.45-47.37%19154626.61%
CVX211029P001110002021-10-22 3:59PM EDT111.000.740.730.77-0.59-44.36%29827126.22%
CVX211029P001120002021-10-22 3:41PM EDT112.001.141.071.12-0.70-38.04%57928625.83%
CVX211029P001130002021-10-22 3:58PM EDT113.001.551.521.59-1.14-42.38%575425.78%
CVX211029P001150002021-10-22 3:41PM EDT115.002.882.752.85-0.97-25.19%1414525.76%
CVX211029P001200002021-10-05 11:56AM EDT120.0013.507.157.400.00--234.96%