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
56.686,56 +426,39 (+0,76%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00155000 | 2024-05-10 2:07PM EDT | 2024-05-17 | 11.00 | 9.00 | 11.25 | +0.40 | +3.77% | 45 | 2,832 | 38.77% |
| CVX240524C00155000 | 2024-05-09 10:54AM EDT | 2024-05-24 | 9.15 | 10.15 | 11.55 | 0.00 | - | 1 | 170 | 32.11% |
| CVX240531C00155000 | 2024-05-10 1:36PM EDT | 2024-05-31 | 10.28 | 10.15 | 11.70 | -0.24 | -2.28% | 5 | 82 | 27.91% |
| CVX240607C00155000 | 2024-05-08 3:05PM EDT | 2024-06-07 | 7.80 | 9.05 | 12.65 | 0.00 | - | 16 | 28 | 32.02% |
| CVX240614C00155000 | 2024-05-09 3:28PM EDT | 2024-06-14 | 10.05 | 9.65 | 12.40 | 0.00 | - | 3 | 7 | 26.92% |
| CVX240621C00155000 | 2024-05-10 3:07PM EDT | 2024-06-21 | 10.95 | 10.45 | 11.70 | +0.40 | +3.79% | 59 | 5,333 | 19.73% |
| CVX240719C00155000 | 2024-05-10 10:37AM EDT | 2024-07-19 | 11.91 | 11.80 | 12.30 | -0.09 | -0.75% | 4 | 1,446 | 18.53% |
| CVX240920C00155000 | 2024-05-10 12:15PM EDT | 2024-09-20 | 13.84 | 13.80 | 14.50 | +0.74 | +5.65% | 5 | 2,636 | 20.58% |
| CVX241220C00155000 | 2024-05-10 1:48PM EDT | 2024-12-20 | 16.72 | 16.55 | 17.45 | +2.12 | +14.52% | 4 | 627 | 22.41% |
| CVX250117C00155000 | 2024-05-09 10:55AM EDT | 2025-01-17 | 17.56 | 17.70 | 18.00 | +1.04 | +6.30% | 15 | 2,153 | 22.24% |
| CVX250321C00155000 | 2024-05-10 1:48PM EDT | 2025-03-21 | 18.97 | 19.10 | 19.55 | +2.67 | +16.38% | 3 | 36 | 22.67% |
| CVX250620C00155000 | 2024-05-03 1:41PM EDT | 2025-06-20 | 17.25 | 20.30 | 21.80 | 0.00 | - | 1 | 286 | 23.47% |
| CVX251219C00155000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 26.00 | 22.55 | 26.95 | 0.00 | - | 1 | 134 | 26.09% |
| CVX260116C00155000 | 2024-05-07 2:20PM EDT | 2026-01-16 | 23.10 | 23.95 | 25.85 | 0.00 | - | 12 | 445 | 24.12% |
| CVX260618C00155000 | 2024-04-25 3:02PM EDT | 2026-06-18 | 27.65 | 25.60 | 27.55 | 0.00 | - | 2 | 4 | 23.48% |
| CVX261218C00155000 | 2024-05-08 3:54PM EDT | 2026-12-18 | 26.94 | 27.60 | 29.65 | 0.00 | - | 5 | 13 | 23.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00155000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 188 | 6,881 | 27.34% |
| CVX240524P00155000 | 2024-05-10 3:09PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.16 | -0.08 | -34.78% | 25 | 385 | 21.63% |
| CVX240531P00155000 | 2024-05-10 3:42PM EDT | 2024-05-31 | 0.29 | 0.25 | 0.29 | -0.05 | -14.71% | 47 | 450 | 20.22% |
| CVX240607P00155000 | 2024-05-10 1:28PM EDT | 2024-06-07 | 0.51 | 0.41 | 0.49 | -0.10 | -16.39% | 6 | 102 | 20.12% |
| CVX240614P00155000 | 2024-05-10 2:06PM EDT | 2024-06-14 | 0.65 | 0.55 | 0.71 | -0.28 | -30.11% | 6 | 19 | 20.14% |
| CVX240621P00155000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 0.70 | 0.71 | 0.74 | -0.15 | -17.65% | 229 | 7,012 | 18.63% |
| CVX240719P00155000 | 2024-05-10 3:22PM EDT | 2024-07-19 | 1.40 | 1.34 | 1.39 | -0.13 | -8.50% | 473 | 1,825 | 18.09% |
| CVX240920P00155000 | 2024-05-10 1:11PM EDT | 2024-09-20 | 3.50 | 3.20 | 4.30 | -0.10 | -2.78% | 63 | 1,618 | 22.44% |
| CVX241220P00155000 | 2024-05-10 3:27PM EDT | 2024-12-20 | 5.63 | 5.50 | 5.65 | -0.37 | -6.17% | 25 | 649 | 20.29% |
| CVX250117P00155000 | 2024-05-09 2:13PM EDT | 2025-01-17 | 6.60 | 6.00 | 6.15 | 0.00 | - | 261 | 3,996 | 20.16% |
| CVX250321P00155000 | 2024-05-10 3:53PM EDT | 2025-03-21 | 7.45 | 7.40 | 7.60 | -0.55 | -6.88% | 2 | 161 | 20.67% |
| CVX250620P00155000 | 2024-05-06 12:37PM EDT | 2025-06-20 | 10.60 | 9.15 | 9.40 | 0.00 | - | 1 | 301 | 21.04% |
| CVX251219P00155000 | 2024-04-10 11:07AM EDT | 2025-12-19 | 14.30 | 12.00 | 12.50 | 0.00 | - | 2 | 92 | 21.48% |
| CVX260116P00155000 | 2024-04-29 3:59PM EDT | 2026-01-16 | 12.95 | 12.25 | 12.55 | 0.00 | - | 4 | 142 | 21.05% |
| CVX260618P00155000 | 2024-05-09 10:22AM EDT | 2026-06-18 | 15.30 | 14.00 | 14.70 | 0.00 | - | 1 | 22 | 21.25% |
| CVX261218P00155000 | 2024-04-18 10:09AM EDT | 2026-12-18 | 20.17 | 15.75 | 16.90 | 0.00 | - | 3 | 5 | 21.31% |
© 2024 Yahoo. Todos los derechos reservados.