Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
82,98 -0,90 (-1,07%) Oro
2.375,20 +34,90 (+1,49%) Bitcoin EUR
56.614,94 -726,75 (-1,27%)
Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:02PM EDT. Mercado abierto.
Precio de ejercicio:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00145000 | 2024-05-10 9:57AM EDT | 2024-05-10 | 20.85 | 20.10 | 20.45 | +3.22 | +18.26% | 49 | 52 | 113.28% |
| CVX240517C00145000 | 2024-05-09 2:00PM EDT | 2024-05-17 | 21.12 | 20.10 | 20.55 | +1.60 | +8.20% | 1 | 719 | 56.15% |
| CVX240524C00145000 | 2024-04-18 11:34AM EDT | 2024-05-24 | 13.95 | 19.90 | 20.85 | 0.00 | - | - | 3 | 47.88% |
| CVX240531C00145000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 15.10 | 20.05 | 20.80 | 0.00 | - | 5 | 11 | 38.70% |
| CVX240621C00145000 | 2024-05-10 12:44PM EDT | 2024-06-21 | 20.45 | 20.30 | 20.55 | +2.80 | +15.86% | 34 | 12,110 | 24.20% |
| CVX240719C00145000 | 2024-05-09 1:26PM EDT | 2024-07-19 | 19.75 | 20.50 | 20.85 | 0.00 | - | 5 | 165 | 21.99% |
| CVX240920C00145000 | 2024-05-10 11:49AM EDT | 2024-09-20 | 21.80 | 21.90 | 22.15 | +3.70 | +20.44% | 1 | 863 | 22.57% |
| CVX241220C00145000 | 2024-05-03 3:16PM EDT | 2024-12-20 | 24.02 | 23.85 | 24.15 | +4.27 | +21.62% | 30 | 171 | 23.22% |
| CVX250117C00145000 | 2024-05-07 3:37PM EDT | 2025-01-17 | 24.50 | 24.40 | 24.70 | +1.70 | +7.46% | 1 | 3,425 | 23.27% |
| CVX250321C00145000 | 2024-05-07 10:08AM EDT | 2025-03-21 | 24.05 | 25.70 | 25.90 | 0.00 | - | 1 | 17 | 23.39% |
| CVX250620C00145000 | 2024-05-06 1:24PM EDT | 2025-06-20 | 25.70 | 27.30 | 27.85 | 0.00 | - | 5 | 1,997 | 24.12% |
| CVX251219C00145000 | 2024-04-05 1:26PM EDT | 2025-12-19 | 28.40 | 26.65 | 28.15 | 0.00 | - | 1 | 146 | 20.48% |
| CVX260116C00145000 | 2024-05-07 9:46AM EDT | 2026-01-16 | 28.71 | 30.35 | 30.95 | 0.00 | - | 6 | 286 | 23.92% |
| CVX260618C00145000 | 2024-03-18 12:52PM EDT | 2026-06-18 | 27.06 | 26.90 | 28.10 | 0.00 | - | 2 | 12 | 17.84% |
| CVX261218C00145000 | 2024-05-08 1:16PM EDT | 2026-12-18 | 31.93 | 33.40 | 34.45 | 0.00 | - | 20 | 34 | 23.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00145000 | 2024-05-06 12:07PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 59 | 87.50% |
| CVX240517P00145000 | 2024-05-10 11:04AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 4,302 | 39.45% |
| CVX240524P00145000 | 2024-05-09 3:24PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 17 | 365 | 28.91% |
| CVX240531P00145000 | 2024-05-10 11:40AM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 2 | 2,148 | 25.78% |
| CVX240607P00145000 | 2024-05-08 12:18PM EDT | 2024-06-07 | 0.19 | 0.08 | 0.10 | 0.00 | - | 12 | 98 | 23.73% |
| CVX240614P00145000 | 2024-05-09 2:17PM EDT | 2024-06-14 | 0.16 | 0.11 | 0.16 | 0.00 | - | 5 | 5 | 23.10% |
| CVX240621P00145000 | 2024-05-10 12:22PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.20 | -0.03 | -14.29% | 626 | 6,640 | 22.02% |
| CVX240719P00145000 | 2024-05-10 12:23PM EDT | 2024-07-19 | 0.42 | 0.42 | 0.45 | -0.09 | -17.65% | 15 | 1,160 | 20.35% |
| CVX240920P00145000 | 2024-05-10 12:23PM EDT | 2024-09-20 | 1.46 | 1.44 | 1.49 | -0.09 | -5.81% | 11 | 1,567 | 20.69% |
| CVX241220P00145000 | 2024-05-10 9:49AM EDT | 2024-12-20 | 3.10 | 3.15 | 3.25 | -0.20 | -6.06% | 6 | 831 | 21.42% |
| CVX250117P00145000 | 2024-05-09 2:37PM EDT | 2025-01-17 | 3.50 | 3.55 | 3.65 | -0.30 | -7.89% | 3 | 5,169 | 21.24% |
| CVX250321P00145000 | 2024-05-10 10:10AM EDT | 2025-03-21 | 4.75 | 4.70 | 4.85 | -0.25 | -5.00% | 1 | 526 | 21.67% |
| CVX250620P00145000 | 2024-05-09 11:16AM EDT | 2025-06-20 | 6.79 | 6.30 | 6.45 | 0.00 | - | 2 | 767 | 22.06% |
| CVX251219P00145000 | 2024-05-06 12:04PM EDT | 2025-12-19 | 9.90 | 8.90 | 9.10 | 0.00 | - | 5 | 113 | 22.22% |
| CVX260116P00145000 | 2024-05-10 9:44AM EDT | 2026-01-16 | 9.00 | 9.15 | 9.40 | -1.25 | -12.20% | 1 | 170 | 22.13% |
| CVX260618P00145000 | 2024-04-08 3:48PM EDT | 2026-06-18 | 13.05 | 11.65 | 13.55 | 0.00 | - | 50 | 56 | 24.90% |
| CVX261218P00145000 | 2024-05-07 12:11PM EDT | 2026-12-18 | 13.35 | 12.80 | 13.30 | -0.55 | -3.96% | 5 | 80 | 22.12% |
© 2024 Yahoo. Todos los derechos reservados.