Mercados españoles abiertos en 3 hrs 12 min

Chevron Corporation (CVX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
154,45-0,21 (-0,14%)
Al cierre: 04:02PM EST
153,80 -0,65 (-0,42%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CVX240301C001330002024-02-14 1:49PM EST133.0017.3019.7023.700.00-5085.35%
CVX240301C001350002024-02-23 9:42AM EST135.0018.7917.7021.550.00-202573.05%
CVX240301C001380002024-02-14 2:32PM EST138.0012.5514.9018.700.00-256073.14%
CVX240301C001390002024-02-26 10:06AM EST139.0016.2813.7017.45+3.08+23.33%1256.06%
CVX240301C001400002024-02-20 12:12PM EST140.0014.9013.7015.600.00-201158.01%
CVX240301C001410002024-02-14 3:31PM EST141.009.6411.7015.750.00-41058.59%
CVX240301C001420002024-02-22 1:01PM EST142.0013.9510.8014.600.00-1153.81%
CVX240301C001430002024-02-14 3:12PM EST143.007.959.9013.750.00-40055.62%
CVX240301C001440002024-02-15 10:35AM EST144.008.798.7012.300.00-1189.75%
CVX240301C001450002024-02-26 2:56PM EST145.009.958.0011.30-1.75-14.96%1584.57%
CVX240301C001460002024-02-26 12:15PM EST146.008.458.309.45-0.30-3.43%1261.08%
CVX240301C001470002024-02-26 11:44AM EST147.007.706.109.55+0.40+5.48%2612178.83%
CVX240301C001480002024-02-23 12:48PM EST148.006.306.008.800.00-12017550.54%
CVX240301C001490002024-02-26 12:00PM EST149.005.495.556.45-0.21-3.68%27246.73%
CVX240301C001500002024-02-26 2:35PM EST150.004.964.655.00-0.09-1.78%651,35132.28%
CVX240301C001525002024-02-26 3:59PM EST152.502.692.532.71-0.36-11.80%9854224.07%
CVX240301C001550002024-02-26 3:59PM EST155.001.171.091.12-0.25-17.61%1,5402,15321.31%
CVX240301C001575002024-02-26 3:59PM EST157.500.340.330.36-0.21-38.18%3,5772,15221.19%
CVX240301C001600002024-02-26 3:51PM EST160.000.090.080.10-0.09-50.00%7431,54522.07%
CVX240301C001625002024-02-26 3:59PM EST162.500.020.020.03-0.04-66.67%57144423.83%
CVX240301C001650002024-02-26 3:54PM EST165.000.010.010.02-0.01-50.00%601,11428.13%
CVX240301C001675002024-02-26 3:42PM EST167.500.010.000.01-0.01-50.00%2079330.86%
CVX240301C001700002024-02-21 11:52AM EST170.000.020.000.010.00-98335.94%
CVX240301C001725002024-02-06 12:53PM EST172.500.040.000.010.00--240.63%
CVX240301C001750002024-02-02 10:30AM EST175.000.030.000.010.00-111045.31%
CVX240301C001775002024-02-22 3:03PM EST177.500.010.000.010.00-1150.00%
CVX240301C001825002024-02-23 9:55AM EST182.500.020.000.010.00-1154.69%
CVX240301C001850002024-02-23 9:53AM EST185.000.020.000.010.00-1159.38%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CVX240301P000800002024-01-16 10:36AM EST80.000.050.000.120.00--0252.34%
CVX240301P000950002024-01-22 10:15AM EST95.000.050.000.010.00--3150.00%
CVX240301P001000002024-01-16 1:23PM EST100.000.040.000.120.00--2172.66%
CVX240301P001100002024-01-26 11:54AM EST110.000.030.000.010.00-316106.25%
CVX240301P001150002024-02-09 2:40PM EST115.000.010.000.010.00-1293.75%
CVX240301P001200002024-02-05 3:59PM EST120.000.010.000.010.00-22481.25%
CVX240301P001250002024-02-21 2:03PM EST125.000.010.000.010.00-33468.75%
CVX240301P001290002024-02-02 3:41PM EST129.000.060.000.010.00-11859.38%
CVX240301P001300002024-02-26 11:59AM EST130.000.010.000.010.00-523356.25%
CVX240301P001310002024-02-16 2:29PM EST131.000.020.000.010.00-8854.69%
CVX240301P001320002024-02-21 12:39PM EST132.000.010.000.010.00-6519753.13%
CVX240301P001330002024-02-21 3:33PM EST133.000.010.000.010.00-49050.00%
CVX240301P001340002024-02-23 1:18PM EST134.000.010.000.010.00-254351.56%
CVX240301P001350002024-02-26 12:57PM EST135.000.010.000.01-0.01-50.00%524749.22%
CVX240301P001360002024-02-13 2:48PM EST136.000.140.000.010.00-14946.88%
CVX240301P001370002024-02-21 10:52AM EST137.000.030.000.010.00-14843.75%
CVX240301P001380002024-02-23 3:03PM EST138.000.020.000.020.00-234645.31%
CVX240301P001390002024-02-26 12:36PM EST139.000.010.000.02-0.02-66.67%488942.58%
CVX240301P001400002024-02-26 3:58PM EST140.000.020.000.020.00-3145639.84%
CVX240301P001410002024-02-26 3:58PM EST141.000.010.010.020.00-412237.50%
CVX240301P001420002024-02-26 10:17AM EST142.000.010.010.02-0.02-66.67%117335.16%
CVX240301P001430002024-02-26 3:50PM EST143.000.020.010.02-0.01-33.33%414532.42%
CVX240301P001440002024-02-26 12:04PM EST144.000.020.010.03-0.01-33.33%99931.64%
CVX240301P001450002024-02-26 11:59AM EST145.000.030.020.03-0.02-40.00%4641,63428.91%
CVX240301P001460002024-02-26 3:58PM EST146.000.030.020.03-0.03-50.00%819426.17%
CVX240301P001470002024-02-26 3:21PM EST147.000.030.030.05-0.08-72.73%5453225.39%
CVX240301P001480002024-02-26 3:46PM EST148.000.050.050.06-0.08-61.54%15020423.24%
CVX240301P001490002024-02-26 3:57PM EST149.000.090.080.09-0.08-47.06%18832122.07%
CVX240301P001500002024-02-26 3:59PM EST150.000.140.130.15-0.06-30.00%2792,15121.29%
CVX240301P001525002024-02-26 3:59PM EST152.500.500.500.54-0.09-15.25%66272320.07%
CVX240301P001550002024-02-26 3:44PM EST155.001.341.501.55-0.21-13.55%7111,35019.43%
CVX240301P001575002024-02-26 3:59PM EST157.503.203.203.70+0.09+2.89%1811927.22%
CVX240301P001600002024-02-26 11:59AM EST160.005.725.106.95+0.27+4.95%25753.27%
CVX240301P001625002024-02-23 3:34PM EST162.507.967.808.200.00-216932.03%
CVX240301P001650002024-02-26 3:45PM EST165.0010.1610.2511.35-0.26-2.50%1527461.13%
CVX240301P002150002024-02-22 9:45AM EST215.0060.2058.9061.600.00-10205.57%