Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0774 -0,0010 (-0,10%) Petróleo Brent
83,65 -0,23 (-0,27%) Oro
2.371,80 +31,50 (+1,35%) Bitcoin EUR
56.507,28 -1.034,61 (-1,80%)
Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:53AM EDT. Mercado abierto.
Precio de ejercicio:130.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00130000 | 2024-04-26 11:23AM EDT | 2024-05-17 | 34.30 | 33.85 | 37.50 | 0.00 | - | 1 | 181 | 98.34% |
| CVX240621C00130000 | 2024-04-26 10:11AM EDT | 2024-06-21 | 36.00 | 35.05 | 36.35 | +1.79 | +5.23% | 2 | 420 | 52.44% |
| CVX240719C00130000 | 2024-05-03 10:13AM EDT | 2024-07-19 | 29.20 | 35.15 | 36.35 | 0.00 | - | 12 | 57 | 40.80% |
| CVX240920C00130000 | 2024-04-16 2:40PM EDT | 2024-09-20 | 27.15 | 35.65 | 36.85 | 0.00 | - | 189 | 199 | 32.85% |
| CVX241220C00130000 | 2024-05-09 2:29PM EDT | 2024-12-20 | 35.90 | 36.60 | 37.40 | 0.00 | - | 1 | 39 | 27.68% |
| CVX250117C00130000 | 2024-05-10 11:23AM EDT | 2025-01-17 | 37.54 | 37.10 | 37.75 | +1.23 | +3.39% | 4 | 319 | 27.39% |
| CVX250321C00130000 | 2024-04-26 11:18AM EDT | 2025-03-21 | 37.23 | 37.85 | 38.45 | 0.00 | - | 1 | 1 | 26.66% |
| CVX250620C00130000 | 2024-05-06 12:24PM EDT | 2025-06-20 | 38.05 | 38.05 | 39.60 | 0.00 | - | 2 | 201 | 26.33% |
| CVX251219C00130000 | 2024-03-08 4:31PM EDT | 2025-12-19 | 29.35 | 37.75 | 39.50 | 0.00 | - | 2 | 20 | 21.68% |
| CVX260116C00130000 | 2024-05-03 1:19PM EDT | 2026-01-16 | 36.09 | 40.15 | 41.55 | 0.00 | - | 31 | 385 | 24.95% |
| CVX260618C00130000 | 2024-05-09 1:49PM EDT | 2026-06-18 | 41.20 | 41.85 | 42.95 | 0.00 | - | 7 | 9 | 24.47% |
| CVX261218C00130000 | 2024-04-01 12:27PM EDT | 2026-12-18 | 39.00 | 39.30 | 40.95 | 0.00 | - | 10 | 10 | 19.21% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00130000 | 2024-05-03 1:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 611 | 156.25% |
| CVX240517P00130000 | 2024-05-09 12:12PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 698 | 57.81% |
| CVX240524P00130000 | 2024-05-06 11:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 13 | 47.66% |
| CVX240607P00130000 | 2024-05-02 10:30AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.19 | 0.00 | - | - | 11 | 44.24% |
| CVX240621P00130000 | 2024-05-09 11:09AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 2,841 | 31.25% |
| CVX240719P00130000 | 2024-05-08 10:45AM EDT | 2024-07-19 | 0.13 | 0.08 | 0.11 | 0.00 | - | 23 | 495 | 25.98% |
| CVX240920P00130000 | 2024-05-10 11:09AM EDT | 2024-09-20 | 0.38 | 0.36 | 0.39 | -0.07 | -15.91% | 23 | 1,487 | 23.44% |
| CVX241220P00130000 | 2024-05-09 3:57PM EDT | 2024-12-20 | 1.26 | 1.17 | 1.22 | 0.00 | - | 20 | 537 | 23.46% |
| CVX250117P00130000 | 2024-05-08 10:35AM EDT | 2025-01-17 | 1.41 | 1.42 | 1.47 | -0.38 | -21.23% | 10 | 4,230 | 23.28% |
| CVX250321P00130000 | 2024-05-09 11:17AM EDT | 2025-03-21 | 2.35 | 2.11 | 2.19 | 0.00 | - | 2 | 801 | 23.46% |
| CVX250620P00130000 | 2024-05-09 3:43PM EDT | 2025-06-20 | 3.42 | 3.25 | 3.40 | 0.00 | - | 7 | 1,148 | 23.99% |
| CVX251219P00130000 | 2024-04-26 10:20AM EDT | 2025-12-19 | 6.00 | 5.20 | 5.40 | 0.00 | - | 1 | 250 | 23.90% |
| CVX260116P00130000 | 2024-05-09 1:20PM EDT | 2026-01-16 | 5.70 | 5.45 | 5.60 | 0.00 | - | 14 | 1,641 | 23.71% |
| CVX260618P00130000 | 2024-04-05 10:08AM EDT | 2026-06-18 | 8.47 | 8.20 | 8.95 | 0.00 | - | 15 | 15 | 26.34% |
| CVX261218P00130000 | 2024-05-07 9:33AM EDT | 2026-12-18 | 8.96 | 8.45 | 9.05 | 0.00 | - | 4 | 25 | 23.81% |
© 2024 Yahoo. Todos los derechos reservados.