Mercados españoles cerrados

Chevron Corporation (CVX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
156,68-3,17 (-1,98%)
A partir del 03:25PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CVX220819C000750002022-07-15 10:00AM EDT75.0062.9583.7585.500.00-520494.53%
CVX220819C000800002022-07-13 1:58PM EDT80.0058.8578.6080.350.00-118451.47%
CVX220819C000850002022-06-30 10:39AM EDT85.0060.7078.3079.850.00-15574.32%
CVX220819C000900002022-08-01 9:51AM EDT90.0070.4566.0567.100.00--1253.13%
CVX220819C000950002022-06-24 10:12AM EDT95.0050.2948.9049.950.00-660.00%
CVX220819C001000002022-08-15 10:38AM EDT100.0055.1555.9556.60-4.95-8.24%1420.00%
CVX220819C001050002022-08-11 3:39PM EDT105.0054.3751.1551.850.00-12164.06%
CVX220819C001100002022-07-27 2:35PM EDT110.0038.1946.0046.750.00-22129.30%
CVX220819C001150002022-08-08 9:33AM EDT115.0039.1541.1541.650.00-3140.00%
CVX220819C001200002022-08-12 11:08AM EDT120.0037.7536.1536.550.00-2520.00%
CVX220819C001250002022-08-12 11:59AM EDT125.0032.3231.1031.800.00-108294.14%
CVX220819C001260002022-07-26 2:04PM EDT126.0022.7030.2530.600.00-390.00%
CVX220819C001270002022-07-20 10:15AM EDT127.0018.5029.0529.800.00--888.48%
CVX220819C001280002022-07-20 1:02PM EDT128.0019.4528.0528.750.00--578.91%
CVX220819C001290002022-07-20 1:01PM EDT129.0018.5527.1527.850.00--287.89%
CVX220819C001300002022-08-12 11:59AM EDT130.0027.4226.2526.550.00-161830.00%
CVX220819C001310002022-08-09 9:57AM EDT131.0026.4525.2525.600.00-440.00%
CVX220819C001320002022-07-27 2:36PM EDT132.0017.3524.1024.600.00--70.00%
CVX220819C001330002022-07-28 1:45PM EDT133.0018.1523.2023.600.00-690.00%
CVX220819C001340002022-07-28 1:39PM EDT134.0017.1522.2522.600.00-7170.00%
CVX220819C001350002022-08-15 12:22PM EDT135.0021.7021.3021.50-1.30-5.65%233190.00%
CVX220819C001360002022-08-11 12:56PM EDT136.0024.3020.1520.650.00-1180.00%
CVX220819C001370002022-08-08 10:47AM EDT137.0016.5019.1519.550.00-1100.00%
CVX220819C001380002022-08-08 9:33AM EDT138.0016.0318.1518.550.00-11370.00%
CVX220819C001390002022-08-08 12:08PM EDT139.0016.0017.2017.700.00-24741.41%
CVX220819C001400002022-08-15 9:38AM EDT140.0013.8716.2516.50-3.65-20.83%122,2140.00%
CVX220819C001410002022-08-11 3:19PM EDT141.0018.7815.2515.500.00-12770.00%
CVX220819C001420002022-08-15 12:01PM EDT142.0014.8214.2514.50-0.82-5.24%22030.00%
CVX220819C001430002022-08-15 10:44AM EDT143.0012.4613.2013.55-1.09-8.04%22080.00%
CVX220819C001440002022-08-09 1:48PM EDT144.0011.7612.2512.550.00-213700.00%
CVX220819C001450002022-08-15 3:06PM EDT145.0011.2511.2511.55-1.85-14.12%151,9630.00%
CVX220819C001460002022-08-12 10:24AM EDT146.0011.4510.3010.550.00-41360.00%
CVX220819C001470002022-08-15 2:52PM EDT147.009.499.359.60-2.61-21.57%94940.00%
CVX220819C001480002022-08-15 10:53AM EDT148.007.508.258.55-2.35-23.86%353590.00%
CVX220819C001490002022-08-15 1:43PM EDT149.007.907.357.65-2.49-23.97%282490.00%
CVX220819C001500002022-08-15 2:05PM EDT150.006.706.456.65-3.05-31.28%2452,7690.00%
CVX220819C001525002022-08-15 3:06PM EDT152.504.304.304.45-3.17-42.44%14654721.14%
CVX220819C001550002022-08-15 3:06PM EDT155.002.502.462.61-2.78-52.65%1,2403,08122.41%
CVX220819C001575002022-08-15 3:06PM EDT157.501.221.141.30-2.21-64.43%1,5481,81522.85%
CVX220819C001600002022-08-15 3:09PM EDT160.000.520.510.56-1.44-73.47%5,6417,38323.49%
CVX220819C001625002022-08-15 3:09PM EDT162.500.240.180.23-0.74-75.51%9181,49224.76%
CVX220819C001650002022-08-15 3:03PM EDT165.000.090.090.12-0.38-80.85%9305,03627.54%
CVX220819C001675002022-08-15 12:13PM EDT167.500.070.020.09-0.13-65.00%7287731.93%
CVX220819C001700002022-08-15 3:01PM EDT170.000.030.030.05-0.09-75.00%3135,20334.18%
CVX220819C001725002022-08-12 3:56PM EDT172.500.090.000.030.00-2216836.52%
CVX220819C001750002022-08-15 3:02PM EDT175.000.040.000.04-0.02-33.33%34,99842.97%
CVX220819C001775002022-08-12 10:52AM EDT177.500.010.000.04-0.04-80.00%55647.66%
CVX220819C001800002022-08-15 1:31PM EDT180.000.020.010.03-0.05-71.43%1222,25250.00%
CVX220819C001825002022-08-11 2:40PM EDT182.500.040.000.030.00-761850.00%
CVX220819C001850002022-08-15 1:39PM EDT185.000.010.010.03-0.02-66.67%142,77456.25%
CVX220819C001900002022-08-15 11:03AM EDT190.000.020.000.030.00-41,86661.72%
CVX220819C001950002022-08-15 2:41PM EDT195.000.030.010.03+0.01+50.00%301,07471.09%
CVX220819C002000002022-08-15 10:13AM EDT200.000.010.000.030.00-532,30676.56%
CVX220819C002100002022-08-15 9:56AM EDT210.000.020.000.03-0.04-66.67%41,00589.84%
CVX220819C002150002022-07-29 12:59PM EDT215.000.020.000.030.00-505096.09%
CVX220819C002200002022-08-12 10:22AM EDT220.000.010.000.010.00-153693.75%
CVX220819C002300002022-06-14 10:08AM EDT230.000.230.000.070.00-111,604124.22%
CVX220819C002400002022-06-14 9:52AM EDT240.000.120.000.060.00-1101133.59%
CVX220819C002500002022-06-17 3:07PM EDT250.000.060.000.030.00-1118135.94%
CVX220819C002600002022-07-28 2:01PM EDT260.000.040.000.020.00-1164140.63%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CVX220819P000750002022-07-29 3:01PM EDT75.000.010.000.010.00-1898196.88%
CVX220819P000800002022-08-02 11:03AM EDT80.000.010.000.010.00-46976181.25%
CVX220819P000850002022-08-01 2:45PM EDT85.000.020.000.010.00-1123165.63%
CVX220819P000900002022-08-05 3:35PM EDT90.000.010.000.010.00-4094150.00%
CVX220819P000950002022-08-15 10:43AM EDT95.000.010.000.01-0.01-50.00%1273137.50%
CVX220819P001000002022-08-15 2:52PM EDT100.000.010.000.02-0.02-66.67%1635131.25%
CVX220819P001050002022-08-09 9:45AM EDT105.000.020.000.020.00-1206118.75%
CVX220819P001100002022-08-15 2:49PM EDT110.000.020.010.02+0.01+100.00%982,483109.38%
CVX220819P001150002022-08-15 2:28PM EDT115.000.020.010.030.00-3096399.61%
CVX220819P001200002022-08-15 2:37PM EDT120.000.030.000.03+0.02+200.00%61,56784.38%
CVX220819P001250002022-08-15 2:22PM EDT125.000.010.000.04-0.02-66.67%61,65875.00%
CVX220819P001260002022-08-15 2:47PM EDT126.000.020.000.04-0.02-50.00%1716472.66%
CVX220819P001270002022-08-15 10:19AM EDT127.000.070.000.05-0.69-90.79%15072.27%
CVX220819P001280002022-08-04 10:56AM EDT128.000.240.000.050.00-17019669.53%
CVX220819P001290002022-08-15 2:47PM EDT129.000.040.000.05-0.01-20.00%115067.19%
CVX220819P001300002022-08-15 11:25AM EDT130.000.030.020.05+0.01+50.00%1071,65167.58%
CVX220819P001310002022-08-15 10:05AM EDT131.000.040.000.06-0.01-20.00%116164.06%
CVX220819P001320002022-08-11 9:30AM EDT132.000.060.000.070.00-31,82162.89%
CVX220819P001330002022-08-12 1:13PM EDT133.000.070.000.080.00-21,68961.33%
CVX220819P001340002022-08-12 3:18PM EDT134.000.050.020.080.00-15440360.55%
CVX220819P001350002022-08-15 2:48PM EDT135.000.050.030.07-0.01-16.67%733,91858.20%
CVX220819P001360002022-08-15 2:49PM EDT136.000.060.000.10-0.02-25.00%137755.66%
CVX220819P001370002022-08-15 2:49PM EDT137.000.070.020.10-0.03-30.00%527354.49%
CVX220819P001380002022-08-15 10:24AM EDT138.000.110.020.11+0.03+37.50%1590552.73%
CVX220819P001390002022-08-15 10:05AM EDT139.000.120.020.10+0.01+9.09%415653.61%
CVX220819P001400002022-08-15 2:38PM EDT140.000.070.040.11-0.02-22.22%483,54651.76%
CVX220819P001410002022-08-15 12:52PM EDT141.000.070.050.11-0.03-30.00%434049.02%
CVX220819P001420002022-08-15 2:53PM EDT142.000.100.080.140.00-7725348.34%
CVX220819P001430002022-08-15 2:20PM EDT143.000.110.100.18-0.01-8.33%5024447.85%
CVX220819P001440002022-08-15 2:25PM EDT144.000.150.130.18+0.02+15.38%3485444.82%
CVX220819P001450002022-08-15 3:04PM EDT145.000.190.160.21+0.06+46.15%4972,69243.36%
CVX220819P001460002022-08-15 2:17PM EDT146.000.250.200.25+0.01+4.17%12186141.94%
CVX220819P001470002022-08-15 2:56PM EDT147.000.300.280.34+0.10+50.00%12571341.99%
CVX220819P001480002022-08-15 2:17PM EDT148.000.420.340.41+0.17+68.00%42846440.72%
CVX220819P001490002022-08-15 3:02PM EDT149.000.500.480.54+0.19+61.29%41169340.58%
CVX220819P001500002022-08-15 3:08PM EDT150.000.680.600.66+0.30+78.95%1,3622,69139.55%
CVX220819P001525002022-08-15 3:08PM EDT152.501.181.131.22+0.55+87.30%7661,99639.28%
CVX220819P001550002022-08-15 3:06PM EDT155.002.172.062.20+0.99+83.90%5152,30440.77%
CVX220819P001575002022-08-15 3:06PM EDT157.503.603.603.75+1.65+84.62%1171,06345.36%
CVX220819P001600002022-08-15 3:08PM EDT160.005.455.455.65+2.15+65.15%2002,32450.90%
CVX220819P001625002022-08-15 11:33AM EDT162.508.217.607.85+1.81+28.28%713156.25%
CVX220819P001650002022-08-15 11:47AM EDT165.0010.2310.0010.30+2.19+27.24%51,52165.45%
CVX220819P001675002022-08-11 1:29PM EDT167.508.4512.3512.700.00-59772.85%
CVX220819P001700002022-08-15 12:55PM EDT170.0014.1714.9015.25+1.12+8.58%71,54782.72%
CVX220819P001725002022-08-02 9:48AM EDT172.5015.0517.3017.750.00--690.26%
CVX220819P001750002022-08-12 11:26AM EDT175.0018.9319.9520.400.00-5548101.42%
CVX220819P001800002022-08-15 2:39PM EDT180.0024.7624.9025.25+1.74+7.56%6366114.70%
CVX220819P001850002022-08-02 10:15AM EDT185.0026.9029.9030.150.00-7141127.83%
CVX220819P001900002022-08-12 9:32AM EDT190.0033.3534.7035.400.00-115141.85%
CVX220819P001950002022-06-10 2:28PM EDT195.0023.8552.3053.850.00-5106371.22%
CVX220819P002000002022-08-15 2:50PM EDT200.0044.9344.8545.35+3.63+8.79%320167.97%
CVX220819P002050002022-08-09 10:08AM EDT205.0049.2549.7550.300.00--3177.44%
CVX220819P002250002022-08-02 10:15AM EDT225.0066.7569.7070.200.00--2216.65%
CVX220819P002300002022-03-14 12:12AM EDT230.0063.900.000.000.00--00.00%
CVX220819P002400002022-08-02 10:15AM EDT240.0081.8084.7585.400.00--3248.14%
CVX220819P002500002022-06-30 9:31AM EDT250.00105.9586.6587.900.00-130.00%
CVX220819P002600002022-07-28 2:01PM EDT260.00110.29104.70105.400.00-110280.18%