Mercados españoles cerrados en 1 hr 11 mins
IBEX 35
11.151,70 +168,00 (+1,53%) Euro Stoxx 50
5.008,63 +69,62 (+1,41%) Dólar/Euro
1,0701 -0,0032 (-0,30%) Petróleo Brent
89,43 +0,42 (+0,47%) Oro
2.353,40 +10,90 (+0,47%) Bitcoin EUR
60.493,62 +954,82 (+1,60%)
Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:19AM EDT. Mercado abierto.
Precio de ejercicio:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00165000 | 2024-04-26 10:04AM EDT | 2024-04-26 | 0.32 | 0.34 | 0.38 | -1.41 | -81.50% | 594 | 3,625 | 26.56% |
| CVX240503C00165000 | 2024-04-26 10:02AM EDT | 2024-05-03 | 1.92 | 1.76 | 1.82 | -0.92 | -32.39% | 341 | 765 | 25.27% |
| CVX240510C00165000 | 2024-04-26 10:03AM EDT | 2024-05-10 | 2.37 | 2.56 | 2.63 | -0.98 | -29.25% | 61 | 422 | 24.67% |
| CVX240517C00165000 | 2024-04-26 9:57AM EDT | 2024-05-17 | 2.65 | 2.74 | 2.81 | -1.02 | -27.79% | 259 | 12,523 | 21.51% |
| CVX240524C00165000 | 2024-04-26 10:02AM EDT | 2024-05-24 | 3.30 | 3.15 | 3.10 | -0.65 | -16.46% | 14 | 147 | 20.31% |
| CVX240531C00165000 | 2024-04-26 9:57AM EDT | 2024-05-31 | 3.20 | 3.35 | 3.45 | -1.30 | -28.89% | 7 | 304 | 19.95% |
| CVX240621C00165000 | 2024-04-26 10:01AM EDT | 2024-06-21 | 4.50 | 4.45 | 4.55 | -0.75 | -14.29% | 54 | 16,994 | 20.14% |
| CVX240719C00165000 | 2024-04-26 10:03AM EDT | 2024-07-19 | 5.90 | 5.75 | 5.85 | -0.68 | -10.33% | 24 | 2,166 | 20.62% |
| CVX240920C00165000 | 2024-04-25 3:15PM EDT | 2024-09-20 | 8.59 | 8.35 | 8.50 | -0.51 | -5.60% | 107 | 1,779 | 22.00% |
| CVX241220C00165000 | 2024-04-26 9:33AM EDT | 2024-12-20 | 10.85 | 11.45 | 11.65 | -1.15 | -9.58% | 2 | 1,682 | 23.28% |
| CVX250117C00165000 | 2024-04-25 3:34PM EDT | 2025-01-17 | 13.15 | 12.10 | 12.30 | 0.00 | - | 106 | 9,463 | 23.19% |
| CVX250321C00165000 | 2024-04-25 3:14PM EDT | 2025-03-21 | 14.77 | 13.45 | 14.10 | 0.00 | - | 1 | 137 | 23.76% |
| CVX250620C00165000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 16.45 | 15.70 | 16.15 | 0.00 | - | 7 | 787 | 23.97% |
| CVX251219C00165000 | 2024-04-12 2:40PM EDT | 2025-12-19 | 17.30 | 18.95 | 20.20 | 0.00 | - | 1 | 86 | 24.88% |
| CVX260116C00165000 | 2024-04-25 3:14PM EDT | 2026-01-16 | 20.70 | 19.30 | 20.25 | 0.00 | - | 15 | 144 | 24.38% |
| CVX260618C00165000 | 2024-04-23 9:37AM EDT | 2026-06-18 | 20.44 | 21.85 | 23.00 | 0.00 | - | 1 | 4 | 24.78% |
| CVX261218C00165000 | 2024-04-25 2:22PM EDT | 2026-12-18 | 25.10 | 23.10 | 25.50 | 0.00 | - | 104 | 123 | 24.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00165000 | 2024-04-26 9:59AM EDT | 2024-04-26 | 1.25 | 1.19 | 1.26 | -0.36 | -22.36% | 367 | 937 | 0.00% |
| CVX240503P00165000 | 2024-04-26 10:00AM EDT | 2024-05-03 | 2.45 | 2.19 | 2.26 | +0.05 | +2.08% | 163 | 368 | 15.06% |
| CVX240510P00165000 | 2024-04-26 9:55AM EDT | 2024-05-10 | 3.10 | 3.05 | 3.15 | +0.35 | +12.73% | 33 | 159 | 17.99% |
| CVX240517P00165000 | 2024-04-26 9:57AM EDT | 2024-05-17 | 4.47 | 4.05 | 4.15 | +0.32 | +7.71% | 55 | 891 | 21.19% |
| CVX240524P00165000 | 2024-04-25 3:45PM EDT | 2024-05-24 | 4.35 | 4.35 | 4.55 | +0.01 | +0.23% | 1 | 106 | 20.66% |
| CVX240531P00165000 | 2024-04-26 10:02AM EDT | 2024-05-31 | 4.85 | 4.85 | 5.30 | +0.34 | +7.54% | 6 | 18 | 22.22% |
| CVX240621P00165000 | 2024-04-26 10:03AM EDT | 2024-06-21 | 5.61 | 5.70 | 5.80 | +0.11 | +2.00% | 62 | 1,206 | 19.61% |
| CVX240719P00165000 | 2024-04-26 9:54AM EDT | 2024-07-19 | 6.50 | 6.50 | 6.65 | +0.35 | +5.69% | 34 | 503 | 18.76% |
| CVX240920P00165000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 8.62 | 8.60 | 8.80 | 0.00 | - | 155 | 530 | 19.39% |
| CVX241220P00165000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 10.88 | 11.20 | 11.35 | 0.00 | - | 6 | 144 | 20.09% |
| CVX250117P00165000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 11.35 | 11.45 | 11.65 | 0.00 | - | 113 | 1,042 | 19.55% |
| CVX250321P00165000 | 2024-04-24 3:43PM EDT | 2025-03-21 | 13.64 | 12.95 | 13.15 | 0.00 | - | 8 | 584 | 20.01% |
| CVX250620P00165000 | 2024-04-25 3:41PM EDT | 2025-06-20 | 14.43 | 14.65 | 14.85 | 0.00 | - | 23 | 145 | 20.15% |
| CVX251219P00165000 | 2024-03-19 2:39PM EDT | 2025-12-19 | 21.15 | 21.00 | 21.50 | 0.00 | - | 2 | 41 | 24.81% |
| CVX260116P00165000 | 2024-04-19 12:06PM EDT | 2026-01-16 | 20.15 | 17.65 | 18.00 | 0.00 | - | 5 | 23 | 20.15% |
| CVX260618P00165000 | 2024-02-02 12:57PM EDT | 2026-06-18 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 28.22% |
| CVX261218P00165000 | 2024-04-04 3:10PM EDT | 2026-12-18 | 24.00 | 21.15 | 22.30 | 0.00 | - | 1 | 2 | 20.36% |
© 2024 Yahoo. Todos los derechos reservados.