Mercados españoles abiertos en 7 hrs 33 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0645 -0,0001 (-0,01%) Petróleo Brent
87,02 -0,09 (-0,10%) Bitcoin EUR
59.742,18 +2.055,29 (+3,56%)
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:140.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00140000 | 2024-04-18 10:17AM EDT | 2024-04-19 | 17.53 | 16.40 | 18.45 | +1.56 | +9.77% | 23 | 1,174 | 135.84% |
| CVX240426C00140000 | 2024-04-18 10:17AM EDT | 2024-04-26 | 17.81 | 17.00 | 19.05 | +0.61 | +3.55% | 20 | 6 | 53.61% |
| CVX240503C00140000 | 2024-04-04 2:29PM EDT | 2024-05-03 | 21.55 | 17.20 | 19.70 | 0.00 | - | 5 | 6 | 64.80% |
| CVX240517C00140000 | 2024-04-18 3:24PM EDT | 2024-05-17 | 18.14 | 16.35 | 18.65 | +1.40 | +8.36% | 1 | 1,837 | 37.33% |
| CVX240621C00140000 | 2024-04-18 12:37PM EDT | 2024-06-21 | 18.28 | 17.20 | 19.50 | +0.13 | +0.72% | 1 | 1,248 | 30.96% |
| CVX240719C00140000 | 2024-04-16 3:15PM EDT | 2024-07-19 | 18.60 | 18.55 | 19.95 | 0.00 | - | 8 | 205 | 28.08% |
| CVX240920C00140000 | 2024-04-17 10:12AM EDT | 2024-09-20 | 20.95 | 20.65 | 21.20 | 0.00 | - | 2 | 158 | 26.00% |
| CVX241220C00140000 | 2024-04-17 3:42PM EDT | 2024-12-20 | 22.45 | 23.00 | 23.70 | 0.00 | - | 6 | 89 | 26.86% |
| CVX250117C00140000 | 2024-04-16 12:03PM EDT | 2025-01-17 | 22.91 | 23.55 | 24.65 | 0.00 | - | 1 | 1,410 | 27.58% |
| CVX250321C00140000 | 2024-03-26 2:06PM EDT | 2025-03-21 | 23.37 | 24.50 | 25.15 | 0.00 | - | 3 | 2 | 25.86% |
| CVX250620C00140000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 26.40 | 26.25 | 28.00 | -0.85 | -3.12% | 7 | 67 | 27.87% |
| CVX251219C00140000 | 2024-04-15 12:28PM EDT | 2025-12-19 | 30.35 | 28.90 | 30.50 | 0.00 | - | 1 | 280 | 26.88% |
| CVX260116C00140000 | 2024-03-19 3:02PM EDT | 2026-01-16 | 28.65 | 28.40 | 30.30 | 0.00 | - | 3 | 106 | 26.01% |
| CVX260618C00140000 | 2024-01-30 3:30PM EDT | 2026-06-18 | 25.60 | 26.90 | 28.90 | 0.00 | - | 1 | 1 | 21.63% |
| CVX261218C00140000 | 2024-04-10 2:55PM EDT | 2026-12-18 | 36.00 | 31.45 | 33.35 | 0.00 | - | 2 | 17 | 24.42% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00140000 | 2024-04-15 2:33PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 3,663 | 56.25% |
| CVX240426P00140000 | 2024-04-18 1:15PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 96 | 33.01% |
| CVX240503P00140000 | 2024-04-18 11:15AM EDT | 2024-05-03 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 2 | 167 | 29.59% |
| CVX240510P00140000 | 2024-04-17 1:45PM EDT | 2024-05-10 | 0.21 | 0.15 | 0.17 | 0.00 | - | 122 | 135 | 27.15% |
| CVX240517P00140000 | 2024-04-18 3:41PM EDT | 2024-05-17 | 0.31 | 0.29 | 0.32 | -0.06 | -16.22% | 15 | 4,438 | 27.08% |
| CVX240524P00140000 | 2024-04-17 11:21AM EDT | 2024-05-24 | 0.49 | 0.41 | 0.45 | -0.01 | -2.00% | 1 | 50 | 26.39% |
| CVX240531P00140000 | 2024-04-18 2:29PM EDT | 2024-05-31 | 0.55 | 0.50 | 0.55 | -0.07 | -11.29% | 3 | 10 | 25.44% |
| CVX240621P00140000 | 2024-04-18 3:12PM EDT | 2024-06-21 | 0.92 | 0.89 | 0.94 | -0.09 | -8.91% | 63 | 4,488 | 24.30% |
| CVX240719P00140000 | 2024-04-18 2:34PM EDT | 2024-07-19 | 1.46 | 1.37 | 1.42 | -0.06 | -3.95% | 11 | 1,977 | 23.19% |
| CVX240920P00140000 | 2024-04-18 3:01PM EDT | 2024-09-20 | 3.00 | 2.85 | 3.00 | -0.01 | -0.33% | 75 | 2,610 | 23.89% |
| CVX241220P00140000 | 2024-04-17 3:25PM EDT | 2024-12-20 | 4.95 | 4.80 | 4.95 | 0.00 | - | 38 | 896 | 24.02% |
| CVX250117P00140000 | 2024-04-18 1:57PM EDT | 2025-01-17 | 5.35 | 5.20 | 5.35 | +0.01 | +0.19% | 49 | 8,095 | 23.70% |
| CVX250321P00140000 | 2024-04-18 11:09AM EDT | 2025-03-21 | 6.50 | 6.30 | 6.55 | +0.10 | +1.56% | 1 | 173 | 23.83% |
| CVX250620P00140000 | 2024-04-12 10:34AM EDT | 2025-06-20 | 6.90 | 7.85 | 8.05 | 0.00 | - | 30 | 905 | 23.80% |
| CVX251219P00140000 | 2024-04-12 3:48PM EDT | 2025-12-19 | 10.25 | 10.25 | 10.70 | 0.00 | - | 1 | 246 | 23.76% |
| CVX260116P00140000 | 2024-04-12 9:51AM EDT | 2026-01-16 | 9.15 | 10.40 | 11.45 | 0.00 | - | 17 | 2,513 | 24.28% |
| CVX260618P00140000 | 2024-04-11 12:15PM EDT | 2026-06-18 | 10.90 | 12.10 | 13.00 | 0.00 | - | 10 | 53 | 23.73% |
| CVX261218P00140000 | 2024-04-16 3:27PM EDT | 2026-12-18 | 14.50 | 13.70 | 14.85 | 0.00 | - | 8 | 16 | 23.44% |
© 2024 Yahoo. Todos los derechos reservados.