Mercados españoles abiertos en 7 hrs 44 min
S&P 500
4.117,86 -46,14 (-1,11%) Nasdaq
11.910,52 -203,27 (-1,68%) NIKKEI 225
27.606,46 0,00 (0,00%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
85,03 -0,06 (-0,07%) BTC-EUR
21.448,55 -394,61 (-1,81%)
Chevron Corporation (CVX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EST
Después del cierre:
Llamadaspara10 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230210C00095000 | 2023-02-03 10:00AM EST | 95.00 | 75.10 | 74.70 | 75.45 | 0.00 | - | 4 | 3 | 323.44% |
| CVX230210C00105000 | 2023-01-20 2:03PM EST | 105.00 | 75.48 | 64.70 | 65.45 | 0.00 | - | 1 | 1 | 271.88% |
| CVX230210C00110000 | 2023-02-07 1:30PM EST | 110.00 | 61.70 | 59.80 | 60.50 | 0.00 | - | 2 | 2 | 272.27% |
| CVX230210C00150000 | 2023-02-08 3:15PM EST | 150.00 | 19.90 | 19.85 | 20.40 | -15.30 | -43.47% | 40 | 4 | 90.04% |
| CVX230210C00152500 | 2023-02-01 11:04AM EST | 152.50 | 19.49 | 17.30 | 17.90 | 0.00 | - | 2 | 0 | 76.95% |
| CVX230210C00155000 | 2023-02-07 3:42PM EST | 155.00 | 17.25 | 14.85 | 15.40 | -1.55 | -8.24% | 1 | 18 | 69.92% |
| CVX230210C00157500 | 2023-02-03 9:44AM EST | 157.50 | 13.40 | 12.35 | 12.95 | 0.00 | - | 10 | 11 | 62.01% |
| CVX230210C00160000 | 2023-02-08 12:32PM EST | 160.00 | 10.52 | 9.90 | 10.45 | -3.18 | -23.21% | 3 | 20 | 53.32% |
| CVX230210C00162500 | 2023-02-07 3:21PM EST | 162.50 | 10.80 | 7.40 | 8.00 | 0.00 | - | 27 | 33 | 56.59% |
| CVX230210C00165000 | 2023-02-08 1:36PM EST | 165.00 | 5.90 | 5.10 | 5.55 | -2.65 | -30.99% | 33 | 79 | 44.58% |
| CVX230210C00167500 | 2023-02-08 3:42PM EST | 167.50 | 3.70 | 3.05 | 3.35 | -1.10 | -22.92% | 22 | 128 | 36.82% |
| CVX230210C00170000 | 2023-02-08 3:59PM EST | 170.00 | 1.58 | 1.46 | 1.63 | -3.20 | -66.95% | 832 | 1,299 | 32.47% |
| CVX230210C00172500 | 2023-02-08 3:58PM EST | 172.50 | 0.55 | 0.52 | 0.60 | -2.11 | -79.32% | 1,687 | 2,807 | 30.42% |
| CVX230210C00175000 | 2023-02-08 3:59PM EST | 175.00 | 0.20 | 0.16 | 0.21 | -0.97 | -82.91% | 2,858 | 3,096 | 31.64% |
| CVX230210C00177500 | 2023-02-08 3:38PM EST | 177.50 | 0.10 | 0.05 | 0.08 | -0.36 | -78.26% | 751 | 1,814 | 34.18% |
| CVX230210C00180000 | 2023-02-08 3:44PM EST | 180.00 | 0.05 | 0.03 | 0.04 | -0.07 | -58.33% | 988 | 2,784 | 38.28% |
| CVX230210C00182500 | 2023-02-08 3:28PM EST | 182.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 377 | 1,886 | 44.14% |
| CVX230210C00185000 | 2023-02-08 3:19PM EST | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 174 | 1,394 | 44.53% |
| CVX230210C00187500 | 2023-02-07 3:50PM EST | 187.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 37 | 417 | 50.78% |
| CVX230210C00190000 | 2023-02-07 1:45PM EST | 190.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 34 | 747 | 59.38% |
| CVX230210C00192500 | 2023-02-03 10:58AM EST | 192.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 353 | 62.50% |
| CVX230210C00195000 | 2023-02-06 9:43AM EST | 195.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 1 | 336 | 64.06% |
| CVX230210C00197500 | 2023-02-06 11:38AM EST | 197.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 242 | 75.00% |
| CVX230210C00200000 | 2023-02-08 3:07PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 921 | 75.00% |
| CVX230210C00202500 | 2023-02-08 9:36AM EST | 202.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 16 | 89.06% |
| CVX230210C00205000 | 2023-02-07 10:02AM EST | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 63 | 94.53% |
| CVX230210C00207500 | 2023-01-26 2:19PM EST | 207.50 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 4 | 90.63% |
| CVX230210C00210000 | 2023-01-31 2:33PM EST | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 46 | 104.69% |
| CVX230210C00220000 | 2023-01-26 1:29PM EST | 220.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 5 | 112.50% |
Ventaspara10 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230210P00095000 | 2023-01-26 12:14PM EST | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 271.88% |
| CVX230210P00110000 | 2023-02-03 1:46PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 39 | 187.50% |
| CVX230210P00140000 | 2023-02-02 2:28PM EST | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 23 | 99.22% |
| CVX230210P00145000 | 2023-02-07 3:50PM EST | 145.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 172 | 85.94% |
| CVX230210P00147000 | 2023-02-06 10:03AM EST | 147.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 15 | 79.69% |
| CVX230210P00149000 | 2023-02-03 11:59AM EST | 149.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 87.50% |
| CVX230210P00150000 | 2023-02-07 3:45PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 189 | 59.38% |
| CVX230210P00152500 | 2023-02-07 10:41AM EST | 152.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 1,055 | 60.94% |
| CVX230210P00155000 | 2023-02-08 3:10PM EST | 155.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 411 | 51.56% |
| CVX230210P00157500 | 2023-02-08 2:03PM EST | 157.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 41 | 431 | 49.41% |
| CVX230210P00160000 | 2023-02-08 3:59PM EST | 160.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 89 | 2,132 | 41.99% |
| CVX230210P00162500 | 2023-02-08 3:47PM EST | 162.50 | 0.08 | 0.07 | 0.10 | +0.06 | +300.00% | 62 | 649 | 37.50% |
| CVX230210P00165000 | 2023-02-08 3:55PM EST | 165.00 | 0.20 | 0.17 | 0.23 | +0.13 | +185.71% | 678 | 1,802 | 33.45% |
| CVX230210P00167500 | 2023-02-08 3:59PM EST | 167.50 | 0.55 | 0.49 | 0.59 | +0.40 | +266.67% | 1,240 | 1,548 | 30.62% |
| CVX230210P00170000 | 2023-02-08 3:55PM EST | 170.00 | 1.40 | 1.33 | 1.52 | +1.05 | +300.00% | 1,883 | 1,958 | 30.27% |
| CVX230210P00172500 | 2023-02-08 3:50PM EST | 172.50 | 2.83 | 2.80 | 3.05 | +1.92 | +210.99% | 328 | 734 | 29.15% |
| CVX230210P00175000 | 2023-02-08 3:57PM EST | 175.00 | 5.00 | 4.85 | 5.25 | +3.03 | +153.81% | 258 | 1,357 | 33.30% |
| CVX230210P00177500 | 2023-02-08 1:15PM EST | 177.50 | 7.15 | 7.25 | 7.70 | +3.60 | +101.41% | 50 | 365 | 41.90% |
| CVX230210P00180000 | 2023-02-07 2:51PM EST | 180.00 | 6.65 | 9.70 | 10.20 | 0.00 | - | 24 | 106 | 51.76% |
| CVX230210P00182500 | 2023-02-07 3:43PM EST | 182.50 | 8.70 | 12.20 | 12.75 | 0.00 | - | 2 | 22 | 64.26% |
| CVX230210P00185000 | 2023-02-02 11:51AM EST | 185.00 | 14.80 | 14.70 | 15.30 | 0.00 | - | 1 | 2 | 76.56% |
| CVX230210P00187500 | 2023-02-01 10:01AM EST | 187.50 | 15.25 | 17.20 | 17.70 | 0.00 | - | 1 | 10 | 78.81% |
| CVX230210P00190000 | 2023-02-08 10:43AM EST | 190.00 | 18.75 | 19.70 | 20.20 | -1.85 | -8.98% | 1 | 3 | 87.11% |
| CVX230210P00195000 | 2023-01-27 11:16AM EST | 195.00 | 15.50 | 24.65 | 25.20 | 0.00 | - | 10 | 1 | 103.13% |
| CVX230210P00200000 | 2023-02-02 11:55AM EST | 200.00 | 30.20 | 29.65 | 30.35 | 0.00 | - | 1 | 0 | 50.00% |
| CVX230210P00202500 | 2023-01-26 9:30AM EST | 202.50 | 17.50 | 32.15 | 32.85 | 0.00 | - | - | 0 | 50.00% |
| CVX230210P00210000 | 2023-01-03 12:47PM EST | 210.00 | 35.50 | 40.90 | 41.45 | 0.00 | - | - | 0 | 210.06% |
| CVX230210P00215000 | 2023-01-30 10:02AM EST | 215.00 | 37.80 | 44.65 | 45.35 | 0.00 | - | 2 | 0 | 50.00% |
| CVX230210P00225000 | 2023-01-30 9:42AM EST | 225.00 | 48.30 | 54.65 | 55.35 | 0.00 | - | 4 | 0 | 50.00% |
© 2023 Yahoo. Todos los derechos reservados.
