Mercados españoles abiertos en 4 hrs 35 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.786,98 -673,10 (-1,75%) Dólar/Euro
1,0709 +0,0008 (+0,07%) Petróleo Brent
87,94 -0,08 (-0,09%) Bitcoin EUR
59.984,43 -2.271,52 (-3,65%)
Chevron Corporation (CVX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Precio de ejercicio:135.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00135000 | 2024-04-19 9:58AM EDT | 2024-04-26 | 24.98 | 27.50 | 30.45 | 0.00 | - | 10 | 30 | 161.33% |
| CVX240517C00135000 | 2024-04-22 10:07AM EDT | 2024-05-17 | 26.12 | 28.40 | 30.05 | 0.00 | - | 1 | 266 | 52.93% |
| CVX240531C00135000 | 2024-04-19 3:10PM EDT | 2024-05-31 | 25.50 | 27.35 | 31.05 | 0.00 | - | 1 | 4 | 61.24% |
| CVX240621C00135000 | 2024-04-24 3:20PM EDT | 2024-06-21 | 28.35 | 28.50 | 29.70 | +2.42 | +9.33% | 1 | 267 | 38.31% |
| CVX240719C00135000 | 2024-04-10 2:53PM EDT | 2024-07-19 | 28.53 | 28.75 | 29.95 | 0.00 | - | 1 | 23 | 33.29% |
| CVX240920C00135000 | 2024-04-05 10:32AM EDT | 2024-09-20 | 28.25 | 29.75 | 30.65 | 0.00 | - | 3 | 171 | 28.73% |
| CVX241220C00135000 | 2024-04-01 3:17PM EDT | 2024-12-20 | 28.50 | 31.20 | 32.10 | 0.00 | - | 2 | 12 | 27.39% |
| CVX250117C00135000 | 2024-04-24 12:04PM EDT | 2025-01-17 | 31.62 | 31.55 | 32.80 | +0.62 | +2.00% | 2 | 321 | 27.88% |
| CVX250321C00135000 | 2024-03-21 11:30AM EDT | 2025-03-21 | 26.45 | 30.25 | 30.85 | 0.00 | - | - | 8 | 19.86% |
| CVX250620C00135000 | 2024-04-16 2:42PM EDT | 2025-06-20 | 28.90 | 33.25 | 36.30 | 0.00 | - | 10 | 90 | 29.29% |
| CVX251219C00135000 | 2024-03-27 2:42PM EDT | 2025-12-19 | 30.60 | 35.90 | 37.35 | 0.00 | - | 1 | 34 | 26.14% |
| CVX260116C00135000 | 2024-04-15 2:04PM EDT | 2026-01-16 | 33.00 | 35.75 | 37.90 | 0.00 | - | 2 | 83 | 26.39% |
| CVX261218C00135000 | 2024-04-05 2:28PM EDT | 2026-12-18 | 37.42 | 37.50 | 40.75 | 0.00 | - | 186 | 189 | 24.74% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00135000 | 2024-04-12 3:16PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.12 | 0.00 | - | 120 | 182 | 117.19% |
| CVX240503P00135000 | 2024-04-19 1:17PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.13 | 0.00 | - | 10 | 112 | 56.84% |
| CVX240510P00135000 | 2024-04-24 3:32PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.15 | -0.01 | -25.00% | 200 | 55 | 47.46% |
| CVX240517P00135000 | 2024-04-24 10:46AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 3 | 966 | 34.57% |
| CVX240524P00135000 | 2024-04-23 3:54PM EDT | 2024-05-24 | 0.09 | 0.05 | 0.09 | 0.00 | - | 1 | 10 | 32.03% |
| CVX240621P00135000 | 2024-04-24 3:21PM EDT | 2024-06-21 | 0.26 | 0.23 | 0.26 | -0.03 | -10.34% | 16 | 14,509 | 27.44% |
| CVX240719P00135000 | 2024-04-24 1:19PM EDT | 2024-07-19 | 0.41 | 0.36 | 0.40 | -0.04 | -8.89% | 23 | 2,329 | 24.54% |
| CVX240920P00135000 | 2024-04-24 1:10PM EDT | 2024-09-20 | 1.21 | 1.14 | 1.19 | -0.09 | -6.92% | 6 | 5,183 | 24.26% |
| CVX241220P00135000 | 2024-04-24 1:57PM EDT | 2024-12-20 | 2.50 | 2.44 | 2.51 | -0.13 | -4.94% | 2 | 301 | 24.16% |
| CVX250117P00135000 | 2024-04-24 2:27PM EDT | 2025-01-17 | 2.94 | 2.76 | 2.84 | -0.05 | -1.67% | 17 | 4,579 | 23.90% |
| CVX250321P00135000 | 2024-04-19 1:27PM EDT | 2025-03-21 | 4.65 | 3.70 | 3.80 | 0.00 | - | 3 | 260 | 24.04% |
| CVX250620P00135000 | 2024-04-19 1:12PM EDT | 2025-06-20 | 6.05 | 5.00 | 5.20 | 0.00 | - | 92 | 837 | 24.30% |
| CVX251219P00135000 | 2024-04-22 10:57AM EDT | 2025-12-19 | 8.08 | 7.15 | 7.50 | 0.00 | - | 1 | 332 | 24.14% |
| CVX260116P00135000 | 2024-04-12 9:50AM EDT | 2026-01-16 | 7.70 | 7.35 | 7.70 | -0.10 | -1.28% | 1 | 226 | 23.91% |
| CVX260618P00135000 | 2024-04-02 12:02PM EDT | 2026-06-18 | 10.00 | 8.90 | 9.60 | 0.00 | - | 2 | 20 | 24.08% |
| CVX261218P00135000 | 2024-04-12 10:39AM EDT | 2026-12-18 | 12.20 | 10.65 | 11.45 | 0.00 | - | 1 | 12 | 23.91% |
© 2024 Yahoo. Todos los derechos reservados.