Mercados españoles abiertos en 7 hrs 44 min

Chevron Corporation (CVX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
170,00-4,09 (-2,35%)
Al cierre: 04:03PM EST
169,90 -0,10 (-0,06%)
Después del cierre: 07:12PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CVX230210C000950002023-02-03 10:00AM EST95.0075.1074.7075.450.00-43323.44%
CVX230210C001050002023-01-20 2:03PM EST105.0075.4864.7065.450.00-11271.88%
CVX230210C001100002023-02-07 1:30PM EST110.0061.7059.8060.500.00-22272.27%
CVX230210C001500002023-02-08 3:15PM EST150.0019.9019.8520.40-15.30-43.47%40490.04%
CVX230210C001525002023-02-01 11:04AM EST152.5019.4917.3017.900.00-2076.95%
CVX230210C001550002023-02-07 3:42PM EST155.0017.2514.8515.40-1.55-8.24%11869.92%
CVX230210C001575002023-02-03 9:44AM EST157.5013.4012.3512.950.00-101162.01%
CVX230210C001600002023-02-08 12:32PM EST160.0010.529.9010.45-3.18-23.21%32053.32%
CVX230210C001625002023-02-07 3:21PM EST162.5010.807.408.000.00-273356.59%
CVX230210C001650002023-02-08 1:36PM EST165.005.905.105.55-2.65-30.99%337944.58%
CVX230210C001675002023-02-08 3:42PM EST167.503.703.053.35-1.10-22.92%2212836.82%
CVX230210C001700002023-02-08 3:59PM EST170.001.581.461.63-3.20-66.95%8321,29932.47%
CVX230210C001725002023-02-08 3:58PM EST172.500.550.520.60-2.11-79.32%1,6872,80730.42%
CVX230210C001750002023-02-08 3:59PM EST175.000.200.160.21-0.97-82.91%2,8583,09631.64%
CVX230210C001775002023-02-08 3:38PM EST177.500.100.050.08-0.36-78.26%7511,81434.18%
CVX230210C001800002023-02-08 3:44PM EST180.000.050.030.04-0.07-58.33%9882,78438.28%
CVX230210C001825002023-02-08 3:28PM EST182.500.020.010.03-0.02-50.00%3771,88644.14%
CVX230210C001850002023-02-08 3:19PM EST185.000.010.000.01-0.01-50.00%1741,39444.53%
CVX230210C001875002023-02-07 3:50PM EST187.500.020.000.020.00-3741750.78%
CVX230210C001900002023-02-07 1:45PM EST190.000.010.010.020.00-3474759.38%
CVX230210C001925002023-02-03 10:58AM EST192.500.030.000.020.00-2035362.50%
CVX230210C001950002023-02-06 9:43AM EST195.000.050.000.01+0.04+400.00%133664.06%
CVX230210C001975002023-02-06 11:38AM EST197.500.010.000.020.00-224275.00%
CVX230210C002000002023-02-08 3:07PM EST200.000.010.000.010.00-292175.00%
CVX230210C002025002023-02-08 9:36AM EST202.500.010.000.030.00-81689.06%
CVX230210C002050002023-02-07 10:02AM EST205.000.010.000.030.00-56394.53%
CVX230210C002075002023-01-26 2:19PM EST207.500.140.000.010.00--490.63%
CVX230210C002100002023-01-31 2:33PM EST210.000.020.000.030.00-246104.69%
CVX230210C002200002023-01-26 1:29PM EST220.000.040.000.010.00--5112.50%
Ventaspara10 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CVX230210P000950002023-01-26 12:14PM EST95.000.010.000.030.00--1271.88%
CVX230210P001100002023-02-03 1:46PM EST110.000.010.000.010.00-739187.50%
CVX230210P001400002023-02-02 2:28PM EST140.000.030.000.030.00-122399.22%
CVX230210P001450002023-02-07 3:50PM EST145.000.010.000.040.00-917285.94%
CVX230210P001470002023-02-06 10:03AM EST147.000.020.000.040.00-61579.69%
CVX230210P001490002023-02-03 11:59AM EST149.000.060.000.160.00-1187.50%
CVX230210P001500002023-02-07 3:45PM EST150.000.010.000.010.00-818959.38%
CVX230210P001525002023-02-07 10:41AM EST152.500.030.000.040.00-21,05560.94%
CVX230210P001550002023-02-08 3:10PM EST155.000.010.010.020.00-541151.56%
CVX230210P001575002023-02-08 2:03PM EST157.500.020.020.04-0.01-33.33%4143149.41%
CVX230210P001600002023-02-08 3:59PM EST160.000.040.040.05+0.02+100.00%892,13241.99%
CVX230210P001625002023-02-08 3:47PM EST162.500.080.070.10+0.06+300.00%6264937.50%
CVX230210P001650002023-02-08 3:55PM EST165.000.200.170.23+0.13+185.71%6781,80233.45%
CVX230210P001675002023-02-08 3:59PM EST167.500.550.490.59+0.40+266.67%1,2401,54830.62%
CVX230210P001700002023-02-08 3:55PM EST170.001.401.331.52+1.05+300.00%1,8831,95830.27%
CVX230210P001725002023-02-08 3:50PM EST172.502.832.803.05+1.92+210.99%32873429.15%
CVX230210P001750002023-02-08 3:57PM EST175.005.004.855.25+3.03+153.81%2581,35733.30%
CVX230210P001775002023-02-08 1:15PM EST177.507.157.257.70+3.60+101.41%5036541.90%
CVX230210P001800002023-02-07 2:51PM EST180.006.659.7010.200.00-2410651.76%
CVX230210P001825002023-02-07 3:43PM EST182.508.7012.2012.750.00-22264.26%
CVX230210P001850002023-02-02 11:51AM EST185.0014.8014.7015.300.00-1276.56%
CVX230210P001875002023-02-01 10:01AM EST187.5015.2517.2017.700.00-11078.81%
CVX230210P001900002023-02-08 10:43AM EST190.0018.7519.7020.20-1.85-8.98%1387.11%
CVX230210P001950002023-01-27 11:16AM EST195.0015.5024.6525.200.00-101103.13%
CVX230210P002000002023-02-02 11:55AM EST200.0030.2029.6530.350.00-1050.00%
CVX230210P002025002023-01-26 9:30AM EST202.5017.5032.1532.850.00--050.00%
CVX230210P002100002023-01-03 12:47PM EST210.0035.5040.9041.450.00--0210.06%
CVX230210P002150002023-01-30 10:02AM EST215.0037.8044.6545.350.00-2050.00%
CVX230210P002250002023-01-30 9:42AM EST225.0048.3054.6555.350.00-4050.00%