Mercados españoles cerrados
S&P 500
4.300,94 +20,79 (+0,49%) Nasdaq
13.145,56 +98,37 (+0,75%) NIKKEI 225
28.871,78 +324,80 (+1,14%) Dólar/Euro
1,0162 -0,0096 (-0,93%) Petróleo Brent
94,87 -3,28 (-3,34%) BTC-EUR
23.756,60 -312,72 (-1,30%)
Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:25PM EDT. Mercado abierto.
Llamadaspara19 de agosto de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220819C00075000 | 2022-07-15 10:00AM EDT | 75.00 | 62.95 | 83.75 | 85.50 | 0.00 | - | 5 | 20 | 494.53% |
| CVX220819C00080000 | 2022-07-13 1:58PM EDT | 80.00 | 58.85 | 78.60 | 80.35 | 0.00 | - | 1 | 18 | 451.47% |
| CVX220819C00085000 | 2022-06-30 10:39AM EDT | 85.00 | 60.70 | 78.30 | 79.85 | 0.00 | - | 1 | 5 | 574.32% |
| CVX220819C00090000 | 2022-08-01 9:51AM EDT | 90.00 | 70.45 | 66.05 | 67.10 | 0.00 | - | - | 1 | 253.13% |
| CVX220819C00095000 | 2022-06-24 10:12AM EDT | 95.00 | 50.29 | 48.90 | 49.95 | 0.00 | - | 6 | 6 | 0.00% |
| CVX220819C00100000 | 2022-08-15 10:38AM EDT | 100.00 | 55.15 | 55.95 | 56.60 | -4.95 | -8.24% | 1 | 42 | 0.00% |
| CVX220819C00105000 | 2022-08-11 3:39PM EDT | 105.00 | 54.37 | 51.15 | 51.85 | 0.00 | - | 1 | 2 | 164.06% |
| CVX220819C00110000 | 2022-07-27 2:35PM EDT | 110.00 | 38.19 | 46.00 | 46.75 | 0.00 | - | 2 | 2 | 129.30% |
| CVX220819C00115000 | 2022-08-08 9:33AM EDT | 115.00 | 39.15 | 41.15 | 41.65 | 0.00 | - | 3 | 14 | 0.00% |
| CVX220819C00120000 | 2022-08-12 11:08AM EDT | 120.00 | 37.75 | 36.15 | 36.55 | 0.00 | - | 2 | 52 | 0.00% |
| CVX220819C00125000 | 2022-08-12 11:59AM EDT | 125.00 | 32.32 | 31.10 | 31.80 | 0.00 | - | 10 | 82 | 94.14% |
| CVX220819C00126000 | 2022-07-26 2:04PM EDT | 126.00 | 22.70 | 30.25 | 30.60 | 0.00 | - | 3 | 9 | 0.00% |
| CVX220819C00127000 | 2022-07-20 10:15AM EDT | 127.00 | 18.50 | 29.05 | 29.80 | 0.00 | - | - | 8 | 88.48% |
| CVX220819C00128000 | 2022-07-20 1:02PM EDT | 128.00 | 19.45 | 28.05 | 28.75 | 0.00 | - | - | 5 | 78.91% |
| CVX220819C00129000 | 2022-07-20 1:01PM EDT | 129.00 | 18.55 | 27.15 | 27.85 | 0.00 | - | - | 2 | 87.89% |
| CVX220819C00130000 | 2022-08-12 11:59AM EDT | 130.00 | 27.42 | 26.25 | 26.55 | 0.00 | - | 16 | 183 | 0.00% |
| CVX220819C00131000 | 2022-08-09 9:57AM EDT | 131.00 | 26.45 | 25.25 | 25.60 | 0.00 | - | 4 | 4 | 0.00% |
| CVX220819C00132000 | 2022-07-27 2:36PM EDT | 132.00 | 17.35 | 24.10 | 24.60 | 0.00 | - | - | 7 | 0.00% |
| CVX220819C00133000 | 2022-07-28 1:45PM EDT | 133.00 | 18.15 | 23.20 | 23.60 | 0.00 | - | 6 | 9 | 0.00% |
| CVX220819C00134000 | 2022-07-28 1:39PM EDT | 134.00 | 17.15 | 22.25 | 22.60 | 0.00 | - | 7 | 17 | 0.00% |
| CVX220819C00135000 | 2022-08-15 12:22PM EDT | 135.00 | 21.70 | 21.30 | 21.50 | -1.30 | -5.65% | 23 | 319 | 0.00% |
| CVX220819C00136000 | 2022-08-11 12:56PM EDT | 136.00 | 24.30 | 20.15 | 20.65 | 0.00 | - | 1 | 18 | 0.00% |
| CVX220819C00137000 | 2022-08-08 10:47AM EDT | 137.00 | 16.50 | 19.15 | 19.55 | 0.00 | - | 1 | 10 | 0.00% |
| CVX220819C00138000 | 2022-08-08 9:33AM EDT | 138.00 | 16.03 | 18.15 | 18.55 | 0.00 | - | 1 | 137 | 0.00% |
| CVX220819C00139000 | 2022-08-08 12:08PM EDT | 139.00 | 16.00 | 17.20 | 17.70 | 0.00 | - | 2 | 47 | 41.41% |
| CVX220819C00140000 | 2022-08-15 9:38AM EDT | 140.00 | 13.87 | 16.25 | 16.50 | -3.65 | -20.83% | 12 | 2,214 | 0.00% |
| CVX220819C00141000 | 2022-08-11 3:19PM EDT | 141.00 | 18.78 | 15.25 | 15.50 | 0.00 | - | 1 | 277 | 0.00% |
| CVX220819C00142000 | 2022-08-15 12:01PM EDT | 142.00 | 14.82 | 14.25 | 14.50 | -0.82 | -5.24% | 2 | 203 | 0.00% |
| CVX220819C00143000 | 2022-08-15 10:44AM EDT | 143.00 | 12.46 | 13.20 | 13.55 | -1.09 | -8.04% | 2 | 208 | 0.00% |
| CVX220819C00144000 | 2022-08-09 1:48PM EDT | 144.00 | 11.76 | 12.25 | 12.55 | 0.00 | - | 21 | 370 | 0.00% |
| CVX220819C00145000 | 2022-08-15 3:06PM EDT | 145.00 | 11.25 | 11.25 | 11.55 | -1.85 | -14.12% | 15 | 1,963 | 0.00% |
| CVX220819C00146000 | 2022-08-12 10:24AM EDT | 146.00 | 11.45 | 10.30 | 10.55 | 0.00 | - | 4 | 136 | 0.00% |
| CVX220819C00147000 | 2022-08-15 2:52PM EDT | 147.00 | 9.49 | 9.35 | 9.60 | -2.61 | -21.57% | 9 | 494 | 0.00% |
| CVX220819C00148000 | 2022-08-15 10:53AM EDT | 148.00 | 7.50 | 8.25 | 8.55 | -2.35 | -23.86% | 35 | 359 | 0.00% |
| CVX220819C00149000 | 2022-08-15 1:43PM EDT | 149.00 | 7.90 | 7.35 | 7.65 | -2.49 | -23.97% | 28 | 249 | 0.00% |
| CVX220819C00150000 | 2022-08-15 2:05PM EDT | 150.00 | 6.70 | 6.45 | 6.65 | -3.05 | -31.28% | 245 | 2,769 | 0.00% |
| CVX220819C00152500 | 2022-08-15 3:06PM EDT | 152.50 | 4.30 | 4.30 | 4.45 | -3.17 | -42.44% | 146 | 547 | 21.14% |
| CVX220819C00155000 | 2022-08-15 3:06PM EDT | 155.00 | 2.50 | 2.46 | 2.61 | -2.78 | -52.65% | 1,240 | 3,081 | 22.41% |
| CVX220819C00157500 | 2022-08-15 3:06PM EDT | 157.50 | 1.22 | 1.14 | 1.30 | -2.21 | -64.43% | 1,548 | 1,815 | 22.85% |
| CVX220819C00160000 | 2022-08-15 3:09PM EDT | 160.00 | 0.52 | 0.51 | 0.56 | -1.44 | -73.47% | 5,641 | 7,383 | 23.49% |
| CVX220819C00162500 | 2022-08-15 3:09PM EDT | 162.50 | 0.24 | 0.18 | 0.23 | -0.74 | -75.51% | 918 | 1,492 | 24.76% |
| CVX220819C00165000 | 2022-08-15 3:03PM EDT | 165.00 | 0.09 | 0.09 | 0.12 | -0.38 | -80.85% | 930 | 5,036 | 27.54% |
| CVX220819C00167500 | 2022-08-15 12:13PM EDT | 167.50 | 0.07 | 0.02 | 0.09 | -0.13 | -65.00% | 72 | 877 | 31.93% |
| CVX220819C00170000 | 2022-08-15 3:01PM EDT | 170.00 | 0.03 | 0.03 | 0.05 | -0.09 | -75.00% | 313 | 5,203 | 34.18% |
| CVX220819C00172500 | 2022-08-12 3:56PM EDT | 172.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 22 | 168 | 36.52% |
| CVX220819C00175000 | 2022-08-15 3:02PM EDT | 175.00 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 3 | 4,998 | 42.97% |
| CVX220819C00177500 | 2022-08-12 10:52AM EDT | 177.50 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 5 | 56 | 47.66% |
| CVX220819C00180000 | 2022-08-15 1:31PM EDT | 180.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 122 | 2,252 | 50.00% |
| CVX220819C00182500 | 2022-08-11 2:40PM EDT | 182.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 76 | 18 | 50.00% |
| CVX220819C00185000 | 2022-08-15 1:39PM EDT | 185.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 14 | 2,774 | 56.25% |
| CVX220819C00190000 | 2022-08-15 11:03AM EDT | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 1,866 | 61.72% |
| CVX220819C00195000 | 2022-08-15 2:41PM EDT | 195.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 30 | 1,074 | 71.09% |
| CVX220819C00200000 | 2022-08-15 10:13AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 53 | 2,306 | 76.56% |
| CVX220819C00210000 | 2022-08-15 9:56AM EDT | 210.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 4 | 1,005 | 89.84% |
| CVX220819C00215000 | 2022-07-29 12:59PM EDT | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 50 | 96.09% |
| CVX220819C00220000 | 2022-08-12 10:22AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 536 | 93.75% |
| CVX220819C00230000 | 2022-06-14 10:08AM EDT | 230.00 | 0.23 | 0.00 | 0.07 | 0.00 | - | 11 | 1,604 | 124.22% |
| CVX220819C00240000 | 2022-06-14 9:52AM EDT | 240.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 1 | 101 | 133.59% |
| CVX220819C00250000 | 2022-06-17 3:07PM EDT | 250.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 118 | 135.94% |
| CVX220819C00260000 | 2022-07-28 2:01PM EDT | 260.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 164 | 140.63% |
Ventaspara19 de agosto de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220819P00075000 | 2022-07-29 3:01PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 898 | 196.88% |
| CVX220819P00080000 | 2022-08-02 11:03AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 976 | 181.25% |
| CVX220819P00085000 | 2022-08-01 2:45PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 165.63% |
| CVX220819P00090000 | 2022-08-05 3:35PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 94 | 150.00% |
| CVX220819P00095000 | 2022-08-15 10:43AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 273 | 137.50% |
| CVX220819P00100000 | 2022-08-15 2:52PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 635 | 131.25% |
| CVX220819P00105000 | 2022-08-09 9:45AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 206 | 118.75% |
| CVX220819P00110000 | 2022-08-15 2:49PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 98 | 2,483 | 109.38% |
| CVX220819P00115000 | 2022-08-15 2:28PM EDT | 115.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 963 | 99.61% |
| CVX220819P00120000 | 2022-08-15 2:37PM EDT | 120.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 6 | 1,567 | 84.38% |
| CVX220819P00125000 | 2022-08-15 2:22PM EDT | 125.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 6 | 1,658 | 75.00% |
| CVX220819P00126000 | 2022-08-15 2:47PM EDT | 126.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 17 | 164 | 72.66% |
| CVX220819P00127000 | 2022-08-15 10:19AM EDT | 127.00 | 0.07 | 0.00 | 0.05 | -0.69 | -90.79% | 1 | 50 | 72.27% |
| CVX220819P00128000 | 2022-08-04 10:56AM EDT | 128.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 170 | 196 | 69.53% |
| CVX220819P00129000 | 2022-08-15 2:47PM EDT | 129.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 150 | 67.19% |
| CVX220819P00130000 | 2022-08-15 11:25AM EDT | 130.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 107 | 1,651 | 67.58% |
| CVX220819P00131000 | 2022-08-15 10:05AM EDT | 131.00 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 1 | 161 | 64.06% |
| CVX220819P00132000 | 2022-08-11 9:30AM EDT | 132.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 3 | 1,821 | 62.89% |
| CVX220819P00133000 | 2022-08-12 1:13PM EDT | 133.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 2 | 1,689 | 61.33% |
| CVX220819P00134000 | 2022-08-12 3:18PM EDT | 134.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 154 | 403 | 60.55% |
| CVX220819P00135000 | 2022-08-15 2:48PM EDT | 135.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 73 | 3,918 | 58.20% |
| CVX220819P00136000 | 2022-08-15 2:49PM EDT | 136.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 1 | 377 | 55.66% |
| CVX220819P00137000 | 2022-08-15 2:49PM EDT | 137.00 | 0.07 | 0.02 | 0.10 | -0.03 | -30.00% | 5 | 273 | 54.49% |
| CVX220819P00138000 | 2022-08-15 10:24AM EDT | 138.00 | 0.11 | 0.02 | 0.11 | +0.03 | +37.50% | 15 | 905 | 52.73% |
| CVX220819P00139000 | 2022-08-15 10:05AM EDT | 139.00 | 0.12 | 0.02 | 0.10 | +0.01 | +9.09% | 4 | 156 | 53.61% |
| CVX220819P00140000 | 2022-08-15 2:38PM EDT | 140.00 | 0.07 | 0.04 | 0.11 | -0.02 | -22.22% | 48 | 3,546 | 51.76% |
| CVX220819P00141000 | 2022-08-15 12:52PM EDT | 141.00 | 0.07 | 0.05 | 0.11 | -0.03 | -30.00% | 4 | 340 | 49.02% |
| CVX220819P00142000 | 2022-08-15 2:53PM EDT | 142.00 | 0.10 | 0.08 | 0.14 | 0.00 | - | 77 | 253 | 48.34% |
| CVX220819P00143000 | 2022-08-15 2:20PM EDT | 143.00 | 0.11 | 0.10 | 0.18 | -0.01 | -8.33% | 50 | 244 | 47.85% |
| CVX220819P00144000 | 2022-08-15 2:25PM EDT | 144.00 | 0.15 | 0.13 | 0.18 | +0.02 | +15.38% | 34 | 854 | 44.82% |
| CVX220819P00145000 | 2022-08-15 3:04PM EDT | 145.00 | 0.19 | 0.16 | 0.21 | +0.06 | +46.15% | 497 | 2,692 | 43.36% |
| CVX220819P00146000 | 2022-08-15 2:17PM EDT | 146.00 | 0.25 | 0.20 | 0.25 | +0.01 | +4.17% | 121 | 861 | 41.94% |
| CVX220819P00147000 | 2022-08-15 2:56PM EDT | 147.00 | 0.30 | 0.28 | 0.34 | +0.10 | +50.00% | 125 | 713 | 41.99% |
| CVX220819P00148000 | 2022-08-15 2:17PM EDT | 148.00 | 0.42 | 0.34 | 0.41 | +0.17 | +68.00% | 428 | 464 | 40.72% |
| CVX220819P00149000 | 2022-08-15 3:02PM EDT | 149.00 | 0.50 | 0.48 | 0.54 | +0.19 | +61.29% | 411 | 693 | 40.58% |
| CVX220819P00150000 | 2022-08-15 3:08PM EDT | 150.00 | 0.68 | 0.60 | 0.66 | +0.30 | +78.95% | 1,362 | 2,691 | 39.55% |
| CVX220819P00152500 | 2022-08-15 3:08PM EDT | 152.50 | 1.18 | 1.13 | 1.22 | +0.55 | +87.30% | 766 | 1,996 | 39.28% |
| CVX220819P00155000 | 2022-08-15 3:06PM EDT | 155.00 | 2.17 | 2.06 | 2.20 | +0.99 | +83.90% | 515 | 2,304 | 40.77% |
| CVX220819P00157500 | 2022-08-15 3:06PM EDT | 157.50 | 3.60 | 3.60 | 3.75 | +1.65 | +84.62% | 117 | 1,063 | 45.36% |
| CVX220819P00160000 | 2022-08-15 3:08PM EDT | 160.00 | 5.45 | 5.45 | 5.65 | +2.15 | +65.15% | 200 | 2,324 | 50.90% |
| CVX220819P00162500 | 2022-08-15 11:33AM EDT | 162.50 | 8.21 | 7.60 | 7.85 | +1.81 | +28.28% | 7 | 131 | 56.25% |
| CVX220819P00165000 | 2022-08-15 11:47AM EDT | 165.00 | 10.23 | 10.00 | 10.30 | +2.19 | +27.24% | 5 | 1,521 | 65.45% |
| CVX220819P00167500 | 2022-08-11 1:29PM EDT | 167.50 | 8.45 | 12.35 | 12.70 | 0.00 | - | 5 | 97 | 72.85% |
| CVX220819P00170000 | 2022-08-15 12:55PM EDT | 170.00 | 14.17 | 14.90 | 15.25 | +1.12 | +8.58% | 7 | 1,547 | 82.72% |
| CVX220819P00172500 | 2022-08-02 9:48AM EDT | 172.50 | 15.05 | 17.30 | 17.75 | 0.00 | - | - | 6 | 90.26% |
| CVX220819P00175000 | 2022-08-12 11:26AM EDT | 175.00 | 18.93 | 19.95 | 20.40 | 0.00 | - | 5 | 548 | 101.42% |
| CVX220819P00180000 | 2022-08-15 2:39PM EDT | 180.00 | 24.76 | 24.90 | 25.25 | +1.74 | +7.56% | 6 | 366 | 114.70% |
| CVX220819P00185000 | 2022-08-02 10:15AM EDT | 185.00 | 26.90 | 29.90 | 30.15 | 0.00 | - | 7 | 141 | 127.83% |
| CVX220819P00190000 | 2022-08-12 9:32AM EDT | 190.00 | 33.35 | 34.70 | 35.40 | 0.00 | - | 1 | 15 | 141.85% |
| CVX220819P00195000 | 2022-06-10 2:28PM EDT | 195.00 | 23.85 | 52.30 | 53.85 | 0.00 | - | 5 | 106 | 371.22% |
| CVX220819P00200000 | 2022-08-15 2:50PM EDT | 200.00 | 44.93 | 44.85 | 45.35 | +3.63 | +8.79% | 3 | 20 | 167.97% |
| CVX220819P00205000 | 2022-08-09 10:08AM EDT | 205.00 | 49.25 | 49.75 | 50.30 | 0.00 | - | - | 3 | 177.44% |
| CVX220819P00225000 | 2022-08-02 10:15AM EDT | 225.00 | 66.75 | 69.70 | 70.20 | 0.00 | - | - | 2 | 216.65% |
| CVX220819P00230000 | 2022-03-14 12:12AM EDT | 230.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX220819P00240000 | 2022-08-02 10:15AM EDT | 240.00 | 81.80 | 84.75 | 85.40 | 0.00 | - | - | 3 | 248.14% |
| CVX220819P00250000 | 2022-06-30 9:31AM EDT | 250.00 | 105.95 | 86.65 | 87.90 | 0.00 | - | 1 | 3 | 0.00% |
| CVX220819P00260000 | 2022-07-28 2:01PM EDT | 260.00 | 110.29 | 104.70 | 105.40 | 0.00 | - | 1 | 10 | 280.18% |
© 2022 Yahoo. Todos los derechos reservados.
