Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.301,38 +1.306,55 (+2,11%)
Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara2 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240802C00135000 | 2024-07-24 11:44AM EDT | 135.00 | 20.06 | 21.45 | 24.55 | 0.00 | - | 12 | 10 | 61.33% |
| CVX240802C00140000 | 2024-07-26 9:44AM EDT | 140.00 | 17.90 | 17.30 | 19.40 | +1.90 | +11.87% | 2 | 60 | 63.23% |
| CVX240802C00145000 | 2024-07-24 11:12AM EDT | 145.00 | 10.10 | 11.45 | 14.90 | 0.00 | - | 7 | 13 | 78.76% |
| CVX240802C00150000 | 2024-07-26 10:15AM EDT | 150.00 | 9.15 | 8.00 | 10.00 | +0.61 | +7.14% | 11 | 57 | 60.72% |
| CVX240802C00152500 | 2024-07-26 3:40PM EDT | 152.50 | 6.31 | 5.55 | 7.15 | +0.21 | +3.44% | 31 | 123 | 45.65% |
| CVX240802C00155000 | 2024-07-26 3:58PM EDT | 155.00 | 3.73 | 4.20 | 4.80 | -0.76 | -16.93% | 188 | 1,453 | 36.79% |
| CVX240802C00157500 | 2024-07-26 3:55PM EDT | 157.50 | 2.58 | 2.66 | 2.76 | -0.36 | -12.24% | 757 | 865 | 29.69% |
| CVX240802C00160000 | 2024-07-26 3:59PM EDT | 160.00 | 1.58 | 1.49 | 1.59 | -0.17 | -9.71% | 1,033 | 1,987 | 28.76% |
| CVX240802C00162500 | 2024-07-26 3:57PM EDT | 162.50 | 0.77 | 0.67 | 0.80 | -0.22 | -22.22% | 765 | 1,494 | 27.78% |
| CVX240802C00165000 | 2024-07-26 3:59PM EDT | 165.00 | 0.34 | 0.30 | 0.36 | -0.18 | -34.62% | 709 | 1,093 | 27.27% |
| CVX240802C00167500 | 2024-07-26 3:14PM EDT | 167.50 | 0.18 | 0.12 | 0.16 | -0.09 | -33.33% | 175 | 328 | 27.54% |
| CVX240802C00170000 | 2024-07-26 1:00PM EDT | 170.00 | 0.09 | 0.03 | 0.10 | -0.09 | -50.00% | 89 | 422 | 29.98% |
| CVX240802C00172500 | 2024-07-26 3:45PM EDT | 172.50 | 0.02 | 0.01 | 0.14 | -0.04 | -66.67% | 33 | 157 | 36.91% |
| CVX240802C00175000 | 2024-07-25 1:20PM EDT | 175.00 | 0.06 | 0.00 | 0.75 | +0.01 | +20.00% | 1 | 129 | 50.98% |
| CVX240802C00177500 | 2024-07-26 12:02PM EDT | 177.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 80 | 24 | 63.87% |
| CVX240802C00180000 | 2024-07-26 3:56PM EDT | 180.00 | 0.02 | 0.02 | 0.22 | -0.02 | -50.00% | 81 | 1,824 | 54.98% |
| CVX240802C00185000 | 2024-07-25 1:52PM EDT | 185.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 4 | 57.32% |
| CVX240802C00190000 | 2024-07-26 3:07PM EDT | 190.00 | 0.01 | 0.00 | 1.03 | -0.68 | -98.55% | 29 | 6 | 85.50% |
| CVX240802C00195000 | 2024-07-18 9:39AM EDT | 195.00 | 0.04 | 0.00 | 0.84 | 0.00 | - | 2 | 1 | 90.72% |
Opciones de ventapara2 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240802P00085000 | 2024-07-23 10:41AM EDT | 85.00 | 0.58 | 0.00 | 0.58 | 0.00 | - | - | 1 | 222.07% |
| CVX240802P00120000 | 2024-07-23 11:34AM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 28 | 75.78% |
| CVX240802P00125000 | 2024-07-26 11:46AM EDT | 125.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 24 | 32 | 65.63% |
| CVX240802P00130000 | 2024-07-25 3:33PM EDT | 130.00 | 0.03 | 0.01 | 1.28 | -0.01 | -25.00% | 2 | 243 | 97.27% |
| CVX240802P00135000 | 2024-07-23 2:05PM EDT | 135.00 | 0.05 | 0.02 | 0.32 | -0.01 | -16.67% | 15 | 33 | 62.01% |
| CVX240802P00140000 | 2024-07-26 3:54PM EDT | 140.00 | 0.09 | 0.03 | 0.18 | -0.01 | -10.00% | 4 | 745 | 50.29% |
| CVX240802P00143000 | 2024-07-23 3:44PM EDT | 143.00 | 0.20 | 0.04 | 0.72 | 0.00 | - | 18 | 17 | 50.68% |
| CVX240802P00144000 | 2024-07-26 1:32PM EDT | 144.00 | 0.09 | 0.08 | 0.12 | -0.04 | -30.77% | 2 | 78 | 37.40% |
| CVX240802P00145000 | 2024-07-26 3:41PM EDT | 145.00 | 0.12 | 0.06 | 0.21 | -0.07 | -36.84% | 26 | 231 | 39.26% |
| CVX240802P00146000 | 2024-07-26 12:02PM EDT | 146.00 | 0.12 | 0.07 | 0.19 | -0.08 | -40.00% | 27 | 66 | 35.94% |
| CVX240802P00147000 | 2024-07-26 12:04PM EDT | 147.00 | 0.15 | 0.15 | 0.33 | -0.16 | -51.61% | 25 | 26 | 38.09% |
| CVX240802P00148000 | 2024-07-26 2:32PM EDT | 148.00 | 0.18 | 0.18 | 0.52 | -0.10 | -35.71% | 19 | 42 | 40.16% |
| CVX240802P00149000 | 2024-07-26 2:14PM EDT | 149.00 | 0.22 | 0.25 | 0.35 | -0.13 | -37.14% | 42 | 76 | 33.11% |
| CVX240802P00150000 | 2024-07-26 3:49PM EDT | 150.00 | 0.34 | 0.32 | 0.38 | -0.13 | -27.66% | 215 | 716 | 31.01% |
| CVX240802P00152500 | 2024-07-26 3:59PM EDT | 152.50 | 0.67 | 0.65 | 0.88 | -0.17 | -20.24% | 321 | 365 | 32.30% |
| CVX240802P00155000 | 2024-07-26 3:53PM EDT | 155.00 | 1.15 | 1.18 | 1.25 | -0.22 | -16.06% | 304 | 1,004 | 27.88% |
| CVX240802P00157500 | 2024-07-26 3:59PM EDT | 157.50 | 2.14 | 2.09 | 2.18 | -0.06 | -2.73% | 448 | 393 | 26.93% |
| CVX240802P00160000 | 2024-07-26 3:55PM EDT | 160.00 | 3.48 | 3.40 | 3.55 | -0.32 | -8.42% | 112 | 256 | 26.32% |
| CVX240802P00162500 | 2024-07-26 10:26AM EDT | 162.50 | 5.48 | 4.20 | 5.95 | +0.08 | +1.48% | 9 | 110 | 34.74% |
| CVX240802P00165000 | 2024-07-26 1:03PM EDT | 165.00 | 6.60 | 6.65 | 7.90 | -1.04 | -13.61% | 7 | 99 | 34.60% |
| CVX240802P00170000 | 2024-07-23 1:31PM EDT | 170.00 | 15.53 | 10.70 | 13.20 | 0.00 | - | - | 0 | 54.10% |
| CVX240802P00175000 | 2024-07-23 1:26PM EDT | 175.00 | 20.43 | 15.55 | 18.75 | 0.00 | - | 16 | 0 | 77.39% |
| CVX240802P00180000 | 2024-07-25 10:04AM EDT | 180.00 | 22.34 | 20.30 | 23.40 | -2.16 | -8.82% | 1 | 1 | 83.45% |
© 2024 Yahoo. Todos los derechos reservados.