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
56.573,62 +209,27 (+0,37%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00160000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 5.85 | 5.25 | 6.25 | +0.20 | +3.54% | 323 | 13,517 | 26.76% |
| CVX240524C00160000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 6.10 | 5.40 | 6.30 | +1.35 | +28.42% | 55 | 325 | 18.85% |
| CVX240531C00160000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 6.15 | 5.55 | 6.30 | +0.35 | +6.03% | 49 | 497 | 15.21% |
| CVX240607C00160000 | 2024-05-10 1:05PM EDT | 2024-06-07 | 6.15 | 5.15 | 6.80 | +0.15 | +2.50% | 8 | 57 | 17.22% |
| CVX240614C00160000 | 2024-05-10 12:27PM EDT | 2024-06-14 | 6.07 | 5.50 | 8.05 | +0.02 | +0.33% | 3 | 512 | 23.00% |
| CVX240621C00160000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 6.95 | 6.80 | 6.95 | +0.25 | +3.73% | 597 | 6,339 | 14.88% |
| CVX240719C00160000 | 2024-05-10 11:48AM EDT | 2024-07-19 | 8.01 | 8.00 | 8.50 | -0.21 | -2.55% | 11 | 7,293 | 17.93% |
| CVX240920C00160000 | 2024-05-10 3:07PM EDT | 2024-09-20 | 10.68 | 9.65 | 10.95 | +0.03 | +0.28% | 53 | 1,494 | 19.68% |
| CVX241220C00160000 | 2024-05-10 1:59PM EDT | 2024-12-20 | 13.55 | 13.45 | 13.90 | +0.62 | +4.80% | 2 | 931 | 21.16% |
| CVX250117C00160000 | 2024-05-10 3:07PM EDT | 2025-01-17 | 14.80 | 14.55 | 14.75 | +0.35 | +2.42% | 14 | 3,096 | 21.56% |
| CVX250321C00160000 | 2024-05-06 2:50PM EDT | 2025-03-21 | 14.55 | 16.15 | 16.50 | 0.00 | - | 1 | 19 | 22.24% |
| CVX250620C00160000 | 2024-05-10 11:18AM EDT | 2025-06-20 | 18.17 | 18.25 | 18.75 | +0.17 | +0.94% | 1 | 465 | 22.93% |
| CVX251219C00160000 | 2024-04-30 11:39AM EDT | 2025-12-19 | 21.86 | 21.00 | 22.25 | 0.00 | - | 1 | 211 | 23.37% |
| CVX260116C00160000 | 2024-05-10 2:55PM EDT | 2026-01-16 | 21.78 | 21.50 | 22.55 | +0.28 | +1.30% | 3 | 287 | 23.19% |
| CVX260618C00160000 | 2024-05-01 12:36PM EDT | 2026-06-18 | 21.55 | 23.00 | 24.80 | 0.00 | - | 1 | 5 | 23.18% |
| CVX261218C00160000 | 2024-05-02 10:00AM EDT | 2026-12-18 | 24.00 | 25.15 | 26.90 | 0.00 | - | 1 | 108 | 22.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00160000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.26 | 0.26 | 0.30 | -0.19 | -42.22% | 548 | 6,558 | 23.88% |
| CVX240524P00160000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.56 | 0.57 | 0.61 | -0.25 | -30.86% | 82 | 259 | 20.56% |
| CVX240531P00160000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.85 | 0.84 | 0.90 | -0.24 | -22.02% | 104 | 350 | 19.31% |
| CVX240607P00160000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 1.12 | 1.14 | 1.25 | -0.30 | -21.13% | 64 | 144 | 19.21% |
| CVX240614P00160000 | 2024-05-10 3:48PM EDT | 2024-06-14 | 1.44 | 1.39 | 1.48 | -0.26 | -15.29% | 8 | 16 | 18.57% |
| CVX240621P00160000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 1.64 | 1.63 | 1.72 | -0.27 | -14.14% | 398 | 5,863 | 18.23% |
| CVX240719P00160000 | 2024-05-10 3:39PM EDT | 2024-07-19 | 2.46 | 2.50 | 2.58 | -0.33 | -11.83% | 541 | 1,564 | 17.55% |
| CVX240920P00160000 | 2024-05-10 3:20PM EDT | 2024-09-20 | 4.91 | 4.75 | 4.90 | -0.39 | -7.36% | 196 | 1,561 | 19.08% |
| CVX241220P00160000 | 2024-05-10 1:08PM EDT | 2024-12-20 | 7.65 | 7.25 | 7.40 | -0.05 | -0.65% | 35 | 563 | 19.80% |
| CVX250117P00160000 | 2024-05-09 12:22PM EDT | 2025-01-17 | 8.80 | 7.75 | 7.95 | 0.00 | - | 1 | 4,294 | 19.72% |
| CVX250321P00160000 | 2024-05-07 2:36PM EDT | 2025-03-21 | 10.80 | 9.25 | 9.55 | 0.00 | - | 3 | 65 | 20.35% |
| CVX250620P00160000 | 2024-05-08 10:08AM EDT | 2025-06-20 | 12.85 | 11.05 | 11.40 | 0.00 | - | 1 | 2,175 | 20.68% |
| CVX251219P00160000 | 2024-05-08 11:01AM EDT | 2025-12-19 | 15.50 | 13.90 | 14.30 | 0.00 | - | 1 | 89 | 20.77% |
| CVX260116P00160000 | 2024-05-06 12:12PM EDT | 2026-01-16 | 15.70 | 14.15 | 14.70 | 0.00 | - | 1 | 345 | 20.77% |
| CVX260618P00160000 | 2024-05-03 11:31AM EDT | 2026-06-18 | 20.10 | 14.65 | 17.35 | 0.00 | - | 3 | 4 | 21.46% |
| CVX261218P00160000 | 2024-05-07 11:21AM EDT | 2026-12-18 | 18.75 | 17.95 | 18.55 | -1.15 | -5.78% | 10 | 69 | 20.45% |
© 2024 Yahoo. Todos los derechos reservados.