Mercados españoles cerrados
IBEX 35
8.906,40 -37,90 (-0,42%) Euro Stoxx 50
4.188,81 +33,08 (+0,80%) Dólar/Euro
1,1646 +0,0015 (+0,13%) Petróleo Brent
85,73 +1,12 (+1,32%) Oro
1.793,10 +11,20 (+0,63%) BTC-EUR
52.620,71 -220,70 (-0,42%)
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
Después del cierre: 07:59PM EDT
Llamadaspara29 de octubre de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX211029C00075000 | 2021-10-04 11:08AM EDT | 75.00 | 30.15 | 37.70 | 37.90 | 0.00 | - | - | 1 | 50.00% |
| CVX211029C00080000 | 2021-10-04 11:06AM EDT | 80.00 | 25.10 | 32.70 | 32.90 | 0.00 | - | - | 8 | 50.00% |
| CVX211029C00085000 | 2021-10-12 3:23PM EDT | 85.00 | 22.15 | 27.70 | 27.95 | 0.00 | - | 10 | 10 | 89.06% |
| CVX211029C00090000 | 2021-10-19 1:52PM EDT | 90.00 | 21.38 | 22.45 | 22.90 | 0.00 | - | 1 | 2 | 88.67% |
| CVX211029C00094000 | 2021-10-11 10:48AM EDT | 94.00 | 15.15 | 18.70 | 18.90 | 0.00 | - | 5 | 13 | 73.83% |
| CVX211029C00095000 | 2021-10-15 3:57PM EDT | 95.00 | 14.76 | 17.70 | 17.90 | 0.00 | - | 72 | 72 | 70.12% |
| CVX211029C00096000 | 2021-10-06 11:47AM EDT | 96.00 | 8.98 | 16.75 | 16.95 | 0.00 | - | 1 | 6 | 59.57% |
| CVX211029C00097000 | 2021-10-22 3:26PM EDT | 97.00 | 15.57 | 15.70 | 15.90 | +2.80 | +21.93% | 1 | 37 | 62.89% |
| CVX211029C00098000 | 2021-10-21 10:36AM EDT | 98.00 | 14.46 | 14.70 | 14.95 | 0.00 | - | 5 | 45 | 63.87% |
| CVX211029C00099000 | 2021-10-18 2:39PM EDT | 99.00 | 10.20 | 13.70 | 13.95 | 0.00 | - | 24 | 35 | 59.96% |
| CVX211029C00100000 | 2021-10-22 3:30PM EDT | 100.00 | 12.75 | 12.75 | 12.95 | +1.39 | +12.24% | 692 | 1,424 | 56.25% |
| CVX211029C00101000 | 2021-10-20 12:00PM EDT | 101.00 | 11.35 | 11.75 | 11.95 | 0.00 | - | 21 | 101 | 52.34% |
| CVX211029C00102000 | 2021-10-22 2:36PM EDT | 102.00 | 10.77 | 10.75 | 10.95 | +0.42 | +4.06% | 8 | 142 | 48.63% |
| CVX211029C00103000 | 2021-10-21 2:26PM EDT | 103.00 | 8.42 | 9.75 | 9.95 | 0.00 | - | 4 | 79 | 44.82% |
| CVX211029C00104000 | 2021-10-22 2:08PM EDT | 104.00 | 8.65 | 8.80 | 9.00 | +0.15 | +1.76% | 1 | 102 | 43.75% |
| CVX211029C00105000 | 2021-10-22 3:53PM EDT | 105.00 | 7.92 | 7.80 | 8.00 | +1.17 | +17.33% | 34 | 339 | 39.75% |
| CVX211029C00106000 | 2021-10-22 3:43PM EDT | 106.00 | 6.80 | 6.85 | 7.00 | +1.09 | +19.09% | 15 | 541 | 35.65% |
| CVX211029C00107000 | 2021-10-22 1:25PM EDT | 107.00 | 5.68 | 5.85 | 6.05 | +0.63 | +12.48% | 2 | 526 | 33.50% |
| CVX211029C00108000 | 2021-10-22 1:25PM EDT | 108.00 | 4.79 | 4.95 | 5.15 | +0.74 | +18.27% | 36 | 365 | 32.42% |
| CVX211029C00109000 | 2021-10-22 3:39PM EDT | 109.00 | 4.04 | 4.05 | 4.25 | +0.94 | +30.32% | 43 | 507 | 30.37% |
| CVX211029C00110000 | 2021-10-22 3:54PM EDT | 110.00 | 3.30 | 3.20 | 3.40 | +0.72 | +27.91% | 1,053 | 1,839 | 28.66% |
| CVX211029C00111000 | 2021-10-22 3:47PM EDT | 111.00 | 2.48 | 2.52 | 2.63 | +0.54 | +27.84% | 60 | 447 | 27.39% |
| CVX211029C00112000 | 2021-10-22 3:56PM EDT | 112.00 | 1.90 | 1.87 | 1.94 | +0.42 | +28.38% | 2,216 | 1,006 | 26.20% |
| CVX211029C00113000 | 2021-10-22 3:59PM EDT | 113.00 | 1.37 | 1.35 | 1.40 | +0.35 | +34.31% | 948 | 829 | 25.93% |
| CVX211029C00114000 | 2021-10-22 3:59PM EDT | 114.00 | 0.93 | 0.90 | 0.95 | +0.19 | +25.68% | 433 | 507 | 25.39% |
| CVX211029C00115000 | 2021-10-22 3:57PM EDT | 115.00 | 0.61 | 0.58 | 0.62 | +0.18 | +41.86% | 425 | 902 | 25.15% |
| CVX211029C00116000 | 2021-10-22 3:50PM EDT | 116.00 | 0.38 | 0.35 | 0.40 | +0.09 | +31.03% | 216 | 193 | 25.34% |
| CVX211029C00117000 | 2021-10-22 3:58PM EDT | 117.00 | 0.22 | 0.21 | 0.23 | +0.01 | +4.76% | 40 | 546 | 24.90% |
| CVX211029C00120000 | 2021-10-22 3:22PM EDT | 120.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 21 | 231 | 26.17% |
| CVX211029C00125000 | 2021-10-20 3:19PM EDT | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 36.91% |
Ventaspara29 de octubre de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX211029P00060000 | 2021-09-22 11:36AM EDT | 60.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | - | 3 | 297.85% |
| CVX211029P00070000 | 2021-10-05 10:23AM EDT | 70.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 142 | 234.57% |
| CVX211029P00075000 | 2021-10-11 9:30AM EDT | 75.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 693 | 136.72% |
| CVX211029P00080000 | 2021-10-22 3:14PM EDT | 80.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 208 | 110.94% |
| CVX211029P00085000 | 2021-10-22 3:42PM EDT | 85.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 10 | 1,240 | 87.50% |
| CVX211029P00090000 | 2021-10-22 2:40PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 1,566 | 68.75% |
| CVX211029P00091000 | 2021-09-28 9:33AM EDT | 91.00 | 0.43 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 82.03% |
| CVX211029P00092000 | 2021-10-20 10:51AM EDT | 92.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 94 | 62.50% |
| CVX211029P00093000 | 2021-10-22 9:52AM EDT | 93.00 | 0.04 | 0.00 | 0.13 | -0.02 | -33.33% | 2 | 45 | 72.27% |
| CVX211029P00094000 | 2021-10-22 2:21PM EDT | 94.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 275 | 57.03% |
| CVX211029P00095000 | 2021-10-22 11:10AM EDT | 95.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 12 | 262 | 53.91% |
| CVX211029P00096000 | 2021-10-21 1:28PM EDT | 96.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 87 | 54.30% |
| CVX211029P00097000 | 2021-10-19 9:34AM EDT | 97.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 3 | 170 | 52.34% |
| CVX211029P00098000 | 2021-10-22 2:56PM EDT | 98.00 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 2 | 241 | 52.15% |
| CVX211029P00099000 | 2021-10-22 10:02AM EDT | 99.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 207 | 48.05% |
| CVX211029P00100000 | 2021-10-22 9:42AM EDT | 100.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 1 | 1,292 | 46.48% |
| CVX211029P00101000 | 2021-10-21 1:10PM EDT | 101.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 185 | 42.97% |
| CVX211029P00102000 | 2021-10-22 3:52PM EDT | 102.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 7 | 204 | 41.02% |
| CVX211029P00103000 | 2021-10-22 3:52PM EDT | 103.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 53 | 289 | 38.67% |
| CVX211029P00104000 | 2021-10-22 1:50PM EDT | 104.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 3 | 222 | 36.13% |
| CVX211029P00105000 | 2021-10-22 3:49PM EDT | 105.00 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 32 | 363 | 33.40% |
| CVX211029P00106000 | 2021-10-22 3:52PM EDT | 106.00 | 0.10 | 0.10 | 0.12 | -0.16 | -61.54% | 29 | 409 | 31.64% |
| CVX211029P00107000 | 2021-10-22 3:03PM EDT | 107.00 | 0.18 | 0.14 | 0.16 | -0.15 | -45.45% | 17 | 394 | 29.79% |
| CVX211029P00108000 | 2021-10-22 3:54PM EDT | 108.00 | 0.22 | 0.21 | 0.23 | -0.26 | -54.17% | 97 | 893 | 28.47% |
| CVX211029P00109000 | 2021-10-22 3:43PM EDT | 109.00 | 0.35 | 0.32 | 0.34 | -0.35 | -50.00% | 26 | 482 | 27.39% |
| CVX211029P00110000 | 2021-10-22 3:59PM EDT | 110.00 | 0.50 | 0.48 | 0.51 | -0.45 | -47.37% | 191 | 546 | 26.61% |
| CVX211029P00111000 | 2021-10-22 3:59PM EDT | 111.00 | 0.74 | 0.73 | 0.77 | -0.59 | -44.36% | 298 | 271 | 26.22% |
| CVX211029P00112000 | 2021-10-22 3:41PM EDT | 112.00 | 1.14 | 1.07 | 1.12 | -0.70 | -38.04% | 579 | 286 | 25.83% |
| CVX211029P00113000 | 2021-10-22 3:58PM EDT | 113.00 | 1.55 | 1.52 | 1.59 | -1.14 | -42.38% | 57 | 54 | 25.78% |
| CVX211029P00115000 | 2021-10-22 3:41PM EDT | 115.00 | 2.88 | 2.75 | 2.85 | -0.97 | -25.19% | 14 | 145 | 25.76% |
| CVX211029P00120000 | 2021-10-05 11:56AM EDT | 120.00 | 13.50 | 7.15 | 7.40 | 0.00 | - | - | 2 | 34.96% |
© 2021 Verizon Media. Todos los derechos reservados.
