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
56.641,63 +396,56 (+0,71%)
Chevron Corporation (CVX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Precio de ejercicio:150.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00150000 | 2024-05-10 12:11PM EDT | 2024-05-17 | 15.45 | 14.10 | 16.85 | +1.24 | +8.73% | 31 | 1,843 | 72.07% |
| CVX240524C00150000 | 2024-05-10 10:23AM EDT | 2024-05-24 | 15.70 | 14.80 | 16.90 | +5.66 | +56.37% | 21 | 27 | 49.71% |
| CVX240531C00150000 | 2024-05-09 2:06PM EDT | 2024-05-31 | 14.42 | 15.10 | 16.70 | 0.00 | - | 2 | 11 | 37.60% |
| CVX240607C00150000 | 2024-05-03 1:39PM EDT | 2024-06-07 | 9.30 | 15.15 | 16.65 | 0.00 | - | 2 | 3 | 31.79% |
| CVX240621C00150000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 16.00 | 15.25 | 17.60 | +0.70 | +4.58% | 7 | 5,194 | 33.35% |
| CVX240719C00150000 | 2024-05-10 2:12PM EDT | 2024-07-19 | 16.07 | 16.05 | 16.65 | +0.77 | +5.03% | 3 | 264 | 19.87% |
| CVX240920C00150000 | 2024-05-10 2:14PM EDT | 2024-09-20 | 17.80 | 17.60 | 18.65 | +0.55 | +3.19% | 71 | 1,329 | 22.46% |
| CVX241220C00150000 | 2024-05-08 12:53PM EDT | 2024-12-20 | 18.20 | 20.05 | 20.90 | 0.00 | - | 6 | 840 | 22.92% |
| CVX250117C00150000 | 2024-05-10 12:37PM EDT | 2025-01-17 | 20.76 | 20.70 | 21.65 | +1.45 | +7.51% | 144 | 4,879 | 23.27% |
| CVX250321C00150000 | 2024-04-23 1:23PM EDT | 2025-03-21 | 21.35 | 21.40 | 22.90 | 0.00 | - | 1 | 11 | 23.23% |
| CVX250620C00150000 | 2024-05-09 12:43PM EDT | 2025-06-20 | 23.10 | 23.45 | 25.40 | 0.00 | - | 6 | 436 | 24.61% |
| CVX251219C00150000 | 2024-04-22 1:52PM EDT | 2025-12-19 | 26.60 | 25.00 | 28.05 | 0.00 | - | 1 | 209 | 24.01% |
| CVX260116C00150000 | 2024-04-30 10:51AM EDT | 2026-01-16 | 28.00 | 26.95 | 28.60 | 0.00 | - | 25 | 323 | 24.18% |
| CVX260618C00150000 | 2024-05-10 12:39PM EDT | 2026-06-18 | 29.20 | 27.00 | 30.35 | +1.60 | +5.80% | 4 | 6 | 23.67% |
| CVX261218C00150000 | 2024-04-26 12:58PM EDT | 2026-12-18 | 32.40 | 30.75 | 32.25 | 0.00 | - | 1 | 44 | 23.24% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00150000 | 2024-05-10 3:22PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 632 | 4,816 | 38.48% |
| CVX240524P00150000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 48 | 462 | 26.76% |
| CVX240531P00150000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 7 | 280 | 23.63% |
| CVX240607P00150000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 0.17 | 0.16 | 0.20 | -0.14 | -45.16% | 11 | 82 | 22.41% |
| CVX240614P00150000 | 2024-05-10 3:43PM EDT | 2024-06-14 | 0.26 | 0.23 | 0.28 | -0.09 | -25.71% | 5 | 16 | 21.44% |
| CVX240621P00150000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.35 | -0.08 | -19.51% | 66 | 9,849 | 20.53% |
| CVX240719P00150000 | 2024-05-10 2:28PM EDT | 2024-07-19 | 0.79 | 0.71 | 0.75 | -0.08 | -9.20% | 1,408 | 1,292 | 19.30% |
| CVX240920P00150000 | 2024-05-10 3:30PM EDT | 2024-09-20 | 2.19 | 2.11 | 2.19 | -0.13 | -5.60% | 348 | 3,024 | 20.17% |
| CVX241220P00150000 | 2024-05-10 2:53PM EDT | 2024-12-20 | 4.30 | 4.15 | 4.25 | -0.15 | -3.37% | 17 | 1,135 | 20.93% |
| CVX250117P00150000 | 2024-05-10 3:04PM EDT | 2025-01-17 | 4.70 | 4.55 | 4.70 | -0.15 | -3.09% | 11 | 5,631 | 20.76% |
| CVX250321P00150000 | 2024-05-06 1:07PM EDT | 2025-03-21 | 7.20 | 5.85 | 6.05 | 0.00 | - | 7 | 140 | 21.26% |
| CVX250620P00150000 | 2024-05-08 2:56PM EDT | 2025-06-20 | 8.80 | 7.55 | 7.80 | 0.00 | - | 1 | 771 | 21.69% |
| CVX251219P00150000 | 2024-05-10 3:07PM EDT | 2025-12-19 | 10.50 | 10.25 | 10.55 | -1.27 | -10.79% | 1 | 114 | 21.78% |
| CVX260116P00150000 | 2024-05-10 10:40AM EDT | 2026-01-16 | 10.65 | 10.50 | 10.80 | -1.15 | -9.75% | 10 | 206 | 21.61% |
| CVX260618P00150000 | 2024-05-08 1:03PM EDT | 2026-06-18 | 13.58 | 12.30 | 12.85 | 0.00 | - | 8 | 20 | 21.75% |
| CVX261218P00150000 | 2024-05-07 9:35AM EDT | 2026-12-18 | 15.85 | 14.20 | 15.10 | 0.00 | - | 4 | 60 | 21.90% |
© 2024 Yahoo. Todos los derechos reservados.