Mercados españoles abiertos en 3 hrs 50 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.311,63 +237,65 (+0,62%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,21 +0,33 (+0,39%) Bitcoin EUR
58.335,48 +1.060,72 (+1,85%)
Chevron Corporation (CVX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00175000 | 2024-05-09 3:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 629 | 43.75% |
| CVX240517C00175000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 114 | 2,577 | 20.22% |
| CVX240524C00175000 | 2024-05-09 1:42PM EDT | 2024-05-24 | 0.08 | 0.09 | 0.10 | +0.01 | +14.29% | 1 | 704 | 16.21% |
| CVX240531C00175000 | 2024-05-09 10:18AM EDT | 2024-05-31 | 0.14 | 0.16 | 0.20 | 0.00 | - | 2 | 353 | 15.48% |
| CVX240607C00175000 | 2024-05-09 3:51PM EDT | 2024-06-07 | 0.33 | 0.30 | 0.35 | +0.13 | +65.00% | 2 | 107 | 15.50% |
| CVX240614C00175000 | 2024-05-09 1:46PM EDT | 2024-06-14 | 0.44 | 0.30 | 0.54 | +0.16 | +57.14% | 10 | 31 | 15.75% |
| CVX240621C00175000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.67 | 0.65 | 0.69 | +0.24 | +55.81% | 705 | 17,025 | 15.58% |
| CVX240719C00175000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 1.53 | 1.57 | 1.65 | +0.31 | +25.41% | 117 | 2,797 | 16.88% |
| CVX240920C00175000 | 2024-05-09 3:37PM EDT | 2024-09-20 | 3.60 | 3.55 | 3.70 | +0.67 | +22.87% | 66 | 6,174 | 18.31% |
| CVX241220C00175000 | 2024-05-09 3:59PM EDT | 2024-12-20 | 6.50 | 6.40 | 6.60 | +1.00 | +18.18% | 40 | 567 | 20.09% |
| CVX250117C00175000 | 2024-05-09 3:49PM EDT | 2025-01-17 | 7.32 | 7.25 | 7.45 | +1.02 | +16.19% | 26 | 3,802 | 20.55% |
| CVX250321C00175000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 7.80 | 8.85 | 9.05 | 0.00 | - | 33 | 235 | 21.05% |
| CVX250620C00175000 | 2024-05-09 3:36PM EDT | 2025-06-20 | 11.00 | 10.95 | 11.15 | +0.40 | +3.77% | 1 | 494 | 21.60% |
| CVX251219C00175000 | 2024-05-06 3:59PM EDT | 2025-12-19 | 13.48 | 14.40 | 14.80 | 0.00 | - | 1 | 93 | 22.32% |
| CVX260116C00175000 | 2024-05-09 9:52AM EDT | 2026-01-16 | 14.10 | 14.80 | 15.25 | -0.70 | -4.73% | 2 | 1,211 | 22.33% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 2026-06-18 | 15.20 | 16.85 | 17.60 | 0.00 | - | 1 | 14 | 22.44% |
| CVX261218C00175000 | 2024-05-06 11:54AM EDT | 2026-12-18 | 18.60 | 19.10 | 20.10 | 0.00 | - | 2 | 57 | 22.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00175000 | 2024-04-29 9:48AM EDT | 2024-05-10 | 9.70 | 9.05 | 11.05 | 0.00 | - | 3 | 0 | 92.38% |
| CVX240517P00175000 | 2024-05-09 1:36PM EDT | 2024-05-17 | 11.95 | 10.25 | 12.70 | +0.40 | +3.46% | 3 | 114 | 53.86% |
| CVX240524P00175000 | 2024-04-26 1:40PM EDT | 2024-05-24 | 11.33 | 10.75 | 11.60 | 0.00 | - | 10 | 13 | 40.49% |
| CVX240531P00175000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 11.39 | 10.45 | 11.65 | 0.00 | - | - | 2 | 33.81% |
| CVX240621P00175000 | 2024-05-09 3:08PM EDT | 2024-06-21 | 11.86 | 10.70 | 11.65 | -4.34 | -26.79% | 20 | 253 | 24.20% |
| CVX240719P00175000 | 2024-05-03 10:35AM EDT | 2024-07-19 | 18.56 | 11.25 | 11.80 | 0.00 | - | 2 | 1,005 | 19.46% |
| CVX240920P00175000 | 2024-05-01 2:26PM EDT | 2024-09-20 | 18.18 | 13.10 | 13.65 | 0.00 | - | 4 | 17 | 19.43% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 2024-12-20 | 20.25 | 19.55 | 20.15 | 0.00 | - | - | 10 | 28.00% |
| CVX250117P00175000 | 2024-04-23 9:46AM EDT | 2025-01-17 | 19.50 | 15.65 | 16.05 | 0.00 | - | 7 | 672 | 18.78% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 23.75 | 17.00 | 17.85 | 0.00 | - | 5 | 15 | 19.83% |
| CVX250620P00175000 | 2024-04-29 3:43PM EDT | 2025-06-20 | 19.10 | 18.60 | 19.05 | 0.00 | - | 10 | 139 | 19.23% |
| CVX251219P00175000 | 2024-05-07 1:34PM EDT | 2025-12-19 | 23.05 | 21.45 | 21.85 | 0.00 | - | 15 | 56 | 19.36% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 2026-01-16 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 26.39% |
| CVX261218P00175000 | 2024-05-02 10:20AM EDT | 2026-12-18 | 28.30 | 25.30 | 26.50 | 0.00 | - | - | 10 | 19.60% |
© 2024 Yahoo. Todos los derechos reservados.