Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.201,21 -1.737,49 (-3,00%)
Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Precio de ejercicio:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00135000 | 2024-05-08 11:19AM EDT | 2024-05-10 | 27.40 | 29.00 | 33.35 | 0.00 | - | 20 | 20 | 234.38% |
| CVX240517C00135000 | 2024-05-10 3:00PM EDT | 2024-05-17 | 30.16 | 30.30 | 31.95 | +1.57 | +5.49% | 2 | 238 | 80.47% |
| CVX240524C00135000 | 2024-04-25 12:33PM EDT | 2024-05-24 | 30.31 | 30.10 | 31.95 | 0.00 | - | - | 5 | 54.59% |
| CVX240531C00135000 | 2024-04-19 3:10PM EDT | 2024-05-31 | 25.50 | 30.10 | 31.65 | 0.00 | - | 1 | 4 | 60.28% |
| CVX240621C00135000 | 2024-05-10 9:33AM EDT | 2024-06-21 | 31.09 | 30.20 | 32.60 | +2.43 | +8.48% | 2 | 272 | 53.24% |
| CVX240719C00135000 | 2024-05-06 1:07PM EDT | 2024-07-19 | 28.00 | 30.20 | 32.60 | 0.00 | - | 12 | 15 | 41.42% |
| CVX240920C00135000 | 2024-05-06 1:58PM EDT | 2024-09-20 | 28.70 | 29.95 | 33.30 | 0.00 | - | 12 | 181 | 33.57% |
| CVX241220C00135000 | 2024-05-06 1:54PM EDT | 2024-12-20 | 30.00 | 32.15 | 34.45 | 0.00 | - | 18 | 22 | 29.75% |
| CVX250117C00135000 | 2024-05-08 10:39AM EDT | 2025-01-17 | 30.20 | 32.95 | 33.45 | 0.00 | - | 2 | 368 | 24.92% |
| CVX250321C00135000 | 2024-04-30 12:33PM EDT | 2025-03-21 | 32.59 | 33.10 | 34.40 | 0.00 | - | 25 | 33 | 24.96% |
| CVX250620C00135000 | 2024-04-16 2:42PM EDT | 2025-06-20 | 28.90 | 33.00 | 38.00 | 0.00 | - | 10 | 90 | 29.69% |
| CVX251219C00135000 | 2024-05-10 11:23AM EDT | 2025-12-19 | 37.24 | 35.05 | 38.05 | +1.16 | +3.22% | 4 | 110 | 24.76% |
| CVX260116C00135000 | 2024-05-01 2:00PM EDT | 2026-01-16 | 33.45 | 35.00 | 40.00 | 0.00 | - | 5 | 83 | 27.27% |
| CVX261218C00135000 | 2024-04-05 2:28PM EDT | 2026-12-18 | 37.42 | 35.65 | 37.25 | 0.00 | - | 186 | 189 | 18.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00135000 | 2024-05-06 10:15AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 191 | 131.25% |
| CVX240517P00135000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 55 | 954 | 50.00% |
| CVX240524P00135000 | 2024-05-10 11:35AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.18 | -0.01 | -33.33% | 3 | 10 | 53.42% |
| CVX240531P00135000 | 2024-05-08 12:24PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.15 | 0.00 | - | 1 | 1 | 42.82% |
| CVX240607P00135000 | 2024-05-08 3:31PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.18 | 0.00 | - | 7 | 10 | 38.43% |
| CVX240621P00135000 | 2024-05-10 2:37PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 9 | 14,427 | 28.32% |
| CVX240719P00135000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 0.13 | 0.13 | 0.15 | -0.05 | -27.78% | 4 | 2,323 | 23.83% |
| CVX240920P00135000 | 2024-05-10 3:03PM EDT | 2024-09-20 | 0.59 | 0.55 | 0.58 | -0.20 | -25.32% | 26 | 5,192 | 22.46% |
| CVX241220P00135000 | 2024-05-10 12:07PM EDT | 2024-12-20 | 1.68 | 1.59 | 1.66 | -0.05 | -2.89% | 1 | 291 | 22.79% |
| CVX250117P00135000 | 2024-05-10 2:16PM EDT | 2025-01-17 | 1.99 | 1.90 | 1.98 | -0.06 | -2.93% | 1 | 4,507 | 22.71% |
| CVX250321P00135000 | 2024-05-10 3:09PM EDT | 2025-03-21 | 2.80 | 2.73 | 2.95 | -0.13 | -4.44% | 6 | 259 | 23.26% |
| CVX250620P00135000 | 2024-05-10 3:15PM EDT | 2025-06-20 | 4.10 | 4.05 | 4.20 | -0.20 | -4.65% | 6 | 843 | 23.46% |
| CVX251219P00135000 | 2024-05-10 3:57PM EDT | 2025-12-19 | 6.30 | 6.15 | 6.40 | -1.99 | -24.00% | 14 | 342 | 23.40% |
| CVX260116P00135000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 7.40 | 6.40 | 6.60 | 0.00 | - | 8 | 225 | 23.20% |
| CVX260618P00135000 | 2024-04-29 9:32AM EDT | 2026-06-18 | 8.33 | 7.85 | 8.35 | -0.27 | -3.14% | 8 | 34 | 23.29% |
| CVX261218P00135000 | 2024-05-08 1:40PM EDT | 2026-12-18 | 10.84 | 9.45 | 10.25 | 0.00 | - | 1 | 12 | 23.30% |
© 2024 Yahoo. Todos los derechos reservados.