Mercados españoles abiertos en 5 hrs 19 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.313,35 +761,19 (+2,03%) Dólar/Euro
1,0714 +0,0009 (+0,09%) Petróleo Brent
88,35 -0,07 (-0,08%) Bitcoin EUR
62.347,93 -207,11 (-0,33%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00145000 | 2024-04-22 11:27AM EDT | 2024-04-26 | 16.52 | 15.85 | 19.90 | 0.00 | - | 2 | 12 | 54.69% |
| CVX240503C00145000 | 2024-04-22 11:27AM EDT | 2024-05-03 | 16.78 | 16.20 | 19.95 | 0.00 | - | 1 | 6 | 79.57% |
| CVX240510C00145000 | 2024-04-19 3:37PM EDT | 2024-05-10 | 15.75 | 17.35 | 19.30 | 0.00 | - | 3 | 3 | 53.35% |
| CVX240517C00145000 | 2024-04-23 1:48PM EDT | 2024-05-17 | 18.10 | 17.50 | 19.40 | +0.21 | +1.17% | 1 | 764 | 45.95% |
| CVX240524C00145000 | 2024-04-18 11:34AM EDT | 2024-05-24 | 13.95 | 17.75 | 19.15 | 0.00 | - | - | 3 | 38.09% |
| CVX240531C00145000 | 2024-04-22 9:33AM EDT | 2024-05-31 | 16.50 | 16.25 | 19.95 | 0.00 | - | 1 | 7 | 40.81% |
| CVX240621C00145000 | 2024-04-23 10:00AM EDT | 2024-06-21 | 17.45 | 18.10 | 19.00 | -0.82 | -4.49% | 1 | 12,156 | 26.51% |
| CVX240719C00145000 | 2024-04-22 3:54PM EDT | 2024-07-19 | 18.55 | 18.90 | 19.65 | 0.00 | - | 2 | 138 | 25.45% |
| CVX240920C00145000 | 2024-04-23 1:48PM EDT | 2024-09-20 | 20.66 | 20.75 | 21.45 | +0.14 | +0.68% | 1 | 861 | 25.75% |
| CVX241220C00145000 | 2024-04-19 12:59PM EDT | 2024-12-20 | 21.92 | 22.95 | 23.70 | 0.00 | - | 1 | 179 | 25.82% |
| CVX250117C00145000 | 2024-04-18 3:34PM EDT | 2025-01-17 | 20.32 | 23.70 | 24.10 | 0.00 | - | 11 | 3,466 | 25.32% |
| CVX250321C00145000 | 2024-04-08 3:21PM EDT | 2025-03-21 | 24.59 | 24.90 | 26.70 | 0.00 | - | 1 | 18 | 27.82% |
| CVX250620C00145000 | 2024-04-23 3:20PM EDT | 2025-06-20 | 26.37 | 26.65 | 27.60 | +0.26 | +1.00% | 9 | 1,984 | 26.15% |
| CVX251219C00145000 | 2024-04-05 1:26PM EDT | 2025-12-19 | 28.40 | 29.10 | 30.80 | 0.00 | - | 1 | 146 | 26.27% |
| CVX260116C00145000 | 2024-04-19 9:57AM EDT | 2026-01-16 | 28.18 | 28.85 | 31.45 | 0.00 | - | 1 | 294 | 26.54% |
| CVX260618C00145000 | 2024-03-18 12:52PM EDT | 2026-06-18 | 27.06 | 26.90 | 28.10 | 0.00 | - | 2 | 12 | 19.79% |
| CVX261218C00145000 | 2024-04-12 9:51AM EDT | 2026-12-18 | 33.80 | 32.20 | 36.00 | 0.00 | - | 1 | 18 | 26.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00145000 | 2024-04-23 12:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 227 | 63.28% |
| CVX240503P00145000 | 2024-04-22 2:18PM EDT | 2024-05-03 | 0.07 | 0.03 | 0.07 | -0.02 | -22.22% | 7 | 193 | 34.57% |
| CVX240510P00145000 | 2024-04-23 2:28PM EDT | 2024-05-10 | 0.14 | 0.08 | 0.14 | -0.04 | -22.22% | 17 | 30 | 29.83% |
| CVX240517P00145000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.25 | 0.22 | 0.25 | -0.06 | -19.35% | 45 | 4,438 | 28.08% |
| CVX240524P00145000 | 2024-04-23 3:47PM EDT | 2024-05-24 | 0.34 | 0.30 | 0.36 | -0.06 | -15.00% | 9 | 154 | 26.76% |
| CVX240531P00145000 | 2024-04-23 11:05AM EDT | 2024-05-31 | 0.53 | 0.38 | 0.45 | -0.20 | -27.40% | 31 | 75 | 25.46% |
| CVX240621P00145000 | 2024-04-23 3:07PM EDT | 2024-06-21 | 0.85 | 0.74 | 0.82 | 0.00 | - | 73 | 5,821 | 23.95% |
| CVX240719P00145000 | 2024-04-23 2:03PM EDT | 2024-07-19 | 1.22 | 1.11 | 1.22 | -0.06 | -4.69% | 21 | 1,023 | 22.27% |
| CVX240920P00145000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 2.67 | 2.53 | 2.72 | -0.18 | -6.32% | 19 | 1,169 | 22.80% |
| CVX241220P00145000 | 2024-04-23 2:00PM EDT | 2024-12-20 | 4.65 | 4.45 | 4.65 | -0.05 | -1.06% | 38 | 763 | 22.96% |
| CVX250117P00145000 | 2024-04-23 3:26PM EDT | 2025-01-17 | 5.15 | 4.95 | 5.10 | 0.00 | - | 14 | 4,999 | 22.77% |
| CVX250321P00145000 | 2024-04-23 10:19AM EDT | 2025-03-21 | 6.70 | 6.10 | 6.35 | -0.60 | -8.22% | 1 | 373 | 23.01% |
| CVX250620P00145000 | 2024-04-23 2:15PM EDT | 2025-06-20 | 8.00 | 7.65 | 8.10 | -0.75 | -8.57% | 85 | 647 | 23.41% |
| CVX251219P00145000 | 2024-04-22 10:57AM EDT | 2025-12-19 | 10.98 | 9.85 | 10.75 | 0.00 | - | 1 | 113 | 23.28% |
| CVX260116P00145000 | 2024-04-12 9:51AM EDT | 2026-01-16 | 10.75 | 9.90 | 10.85 | 0.00 | - | 33 | 170 | 22.90% |
| CVX260618P00145000 | 2024-04-08 3:48PM EDT | 2026-06-18 | 13.05 | 12.20 | 13.10 | 0.00 | - | 50 | 56 | 23.26% |
| CVX261218P00145000 | 2024-04-16 3:27PM EDT | 2026-12-18 | 16.40 | 12.00 | 17.00 | 0.00 | - | 8 | 58 | 25.12% |
© 2024 Yahoo. Todos los derechos reservados.