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
56.606,06 +79,02 (+0,14%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00170000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.18 | -0.07 | -29.17% | 2,710 | 12,634 | 15.82% |
| CVX240524C00170000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 0.40 | 0.37 | 0.43 | -0.08 | -16.67% | 96 | 806 | 14.21% |
| CVX240531C00170000 | 2024-05-10 3:16PM EDT | 2024-05-31 | 0.62 | 0.64 | 0.70 | -0.08 | -11.43% | 92 | 618 | 13.92% |
| CVX240607C00170000 | 2024-05-10 3:42PM EDT | 2024-06-07 | 1.03 | 0.99 | 1.05 | -0.02 | -1.90% | 50 | 668 | 14.43% |
| CVX240614C00170000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 1.45 | 1.26 | 1.43 | +0.09 | +6.62% | 217 | 244 | 15.06% |
| CVX240621C00170000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.68 | 1.63 | 1.70 | -0.04 | -2.33% | 404 | 13,863 | 15.09% |
| CVX240719C00170000 | 2024-05-10 3:47PM EDT | 2024-07-19 | 3.05 | 2.98 | 3.10 | 0.00 | - | 320 | 3,118 | 16.86% |
| CVX240920C00170000 | 2024-05-10 3:22PM EDT | 2024-09-20 | 5.40 | 5.30 | 5.50 | +0.05 | +0.93% | 94 | 2,965 | 18.38% |
| CVX241220C00170000 | 2024-05-10 1:45PM EDT | 2024-12-20 | 8.27 | 8.45 | 8.65 | -0.28 | -3.27% | 41 | 1,116 | 20.28% |
| CVX250117C00170000 | 2024-05-10 3:48PM EDT | 2025-01-17 | 9.46 | 9.25 | 9.55 | +0.16 | +1.72% | 139 | 3,642 | 20.76% |
| CVX250321C00170000 | 2024-05-08 11:47AM EDT | 2025-03-21 | 9.75 | 10.90 | 11.25 | 0.00 | - | 22 | 204 | 21.33% |
| CVX250620C00170000 | 2024-05-09 3:43PM EDT | 2025-06-20 | 13.42 | 13.20 | 13.40 | +0.32 | +2.44% | 1 | 713 | 21.86% |
| CVX251219C00170000 | 2024-05-10 11:10AM EDT | 2025-12-19 | 16.65 | 16.70 | 17.25 | +0.65 | +4.06% | 2 | 227 | 22.75% |
| CVX260116C00170000 | 2024-05-08 11:23AM EDT | 2026-01-16 | 15.70 | 17.00 | 17.50 | 0.00 | - | 1 | 292 | 22.52% |
| CVX260618C00170000 | 2024-05-10 10:16AM EDT | 2026-06-18 | 19.70 | 19.30 | 19.85 | +0.75 | +3.96% | 1 | 6 | 22.60% |
| CVX261218C00170000 | 2024-04-29 12:24PM EDT | 2026-12-18 | 23.91 | 19.55 | 22.20 | 0.00 | - | 4 | 51 | 22.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00170000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 5.78 | 5.65 | 6.20 | -1.00 | -14.75% | 17 | 224 | 43.60% |
| CVX240524P00170000 | 2024-05-06 12:28PM EDT | 2024-05-24 | 6.40 | 5.80 | 6.70 | -1.51 | -19.09% | 1 | 21 | 33.95% |
| CVX240531P00170000 | 2024-05-10 9:40AM EDT | 2024-05-31 | 6.00 | 5.55 | 6.20 | -3.95 | -39.70% | 1 | 1 | 23.89% |
| CVX240614P00170000 | 2024-05-09 3:44PM EDT | 2024-06-14 | 6.92 | 6.25 | 7.20 | 0.00 | - | 3 | 4 | 23.61% |
| CVX240621P00170000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 6.46 | 6.55 | 6.75 | -0.74 | -10.28% | 65 | 1,005 | 19.36% |
| CVX240719P00170000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 7.30 | 7.25 | 7.75 | -2.69 | -26.93% | 4 | 62 | 18.57% |
| CVX240920P00170000 | 2024-05-10 11:38AM EDT | 2024-09-20 | 9.80 | 9.35 | 10.00 | -4.95 | -33.56% | 4 | 74 | 19.21% |
| CVX241220P00170000 | 2024-05-06 9:38AM EDT | 2024-12-20 | 14.85 | 11.90 | 12.20 | 0.00 | - | 1 | 68 | 19.07% |
| CVX250117P00170000 | 2024-04-29 10:09AM EDT | 2025-01-17 | 13.40 | 12.40 | 12.60 | 0.00 | - | 8 | 437 | 18.71% |
| CVX250321P00170000 | 2024-05-08 12:06PM EDT | 2025-03-21 | 15.85 | 13.90 | 14.20 | 0.00 | - | 60 | 180 | 19.35% |
| CVX250620P00170000 | 2024-05-09 10:20AM EDT | 2025-06-20 | 16.90 | 15.60 | 15.95 | 0.00 | - | 1 | 125 | 19.55% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 2025-12-19 | 22.50 | 18.55 | 19.00 | 0.00 | - | 6 | 140 | 19.88% |
| CVX260116P00170000 | 2024-05-09 2:09PM EDT | 2026-01-16 | 19.80 | 18.75 | 19.35 | 0.00 | - | 1 | 18 | 19.83% |
| CVX261218P00170000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 23.93 | 22.10 | 23.65 | 0.00 | - | - | 1 | 19.99% |
© 2024 Yahoo. Todos los derechos reservados.