Mercados españoles abiertos en 3 hrs 46 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.780,35 +151,87 (+0,40%) Dólar/Euro
1,0726 -0,0007 (-0,06%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
60.051,52 +179,22 (+0,30%)
Chevron Corporation (CVX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Precio de ejercicio:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00175000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 597 | 433 | 56.25% |
| CVX240503C00175000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 0.24 | 0.23 | 0.27 | +0.08 | +50.00% | 451 | 191 | 27.98% |
| CVX240510C00175000 | 2024-04-25 3:44PM EDT | 2024-05-10 | 0.49 | 0.48 | 0.53 | +0.12 | +32.43% | 50 | 228 | 24.59% |
| CVX240517C00175000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.68 | 0.65 | 0.72 | +0.15 | +28.30% | 485 | 2,387 | 22.36% |
| CVX240524C00175000 | 2024-04-25 3:49PM EDT | 2024-05-24 | 0.82 | 0.80 | 0.88 | +0.16 | +24.24% | 278 | 441 | 20.87% |
| CVX240531C00175000 | 2024-04-25 3:45PM EDT | 2024-05-31 | 1.03 | 0.92 | 1.12 | +0.30 | +41.10% | 33 | 77 | 20.46% |
| CVX240621C00175000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 1.66 | 1.69 | 1.75 | +0.23 | +16.08% | 1,466 | 12,790 | 19.53% |
| CVX240719C00175000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 2.70 | 2.73 | 2.82 | +0.36 | +15.38% | 237 | 1,790 | 20.06% |
| CVX240920C00175000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 4.80 | 4.80 | 5.00 | +0.42 | +9.59% | 79 | 4,221 | 20.93% |
| CVX241220C00175000 | 2024-04-25 3:03PM EDT | 2024-12-20 | 7.70 | 7.65 | 7.85 | +0.55 | +7.69% | 23 | 430 | 22.05% |
| CVX250117C00175000 | 2024-04-25 1:44PM EDT | 2025-01-17 | 8.35 | 8.60 | 8.75 | +0.35 | +4.38% | 4 | 3,806 | 22.49% |
| CVX250321C00175000 | 2024-04-25 3:18PM EDT | 2025-03-21 | 10.32 | 10.05 | 10.45 | +1.82 | +21.41% | 4 | 197 | 22.98% |
| CVX250620C00175000 | 2024-04-25 3:46PM EDT | 2025-06-20 | 12.55 | 12.20 | 13.50 | +1.10 | +9.61% | 5 | 397 | 24.68% |
| CVX251219C00175000 | 2024-04-23 3:22PM EDT | 2025-12-19 | 14.40 | 15.55 | 16.60 | 0.00 | - | 1 | 93 | 24.28% |
| CVX260116C00175000 | 2024-04-22 1:46PM EDT | 2026-01-16 | 14.90 | 15.45 | 17.10 | 0.00 | - | 10 | 1,210 | 24.31% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 2026-06-18 | 15.20 | 18.10 | 20.00 | 0.00 | - | 1 | 14 | 24.81% |
| CVX261218C00175000 | 2024-04-19 9:48AM EDT | 2026-12-18 | 18.30 | 20.35 | 22.30 | 0.00 | - | 1 | 51 | 24.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00175000 | 2024-04-09 1:27PM EDT | 2024-04-26 | 13.99 | 8.90 | 10.15 | 0.00 | - | - | 0 | 89.55% |
| CVX240510P00175000 | 2024-04-01 2:55PM EDT | 2024-05-10 | 15.50 | 8.50 | 11.55 | 0.00 | - | - | 0 | 38.84% |
| CVX240517P00175000 | 2024-04-25 3:02PM EDT | 2024-05-17 | 11.55 | 9.40 | 11.65 | -1.95 | -14.44% | 5 | 109 | 32.85% |
| CVX240524P00175000 | 2024-04-10 1:17PM EDT | 2024-05-24 | 13.30 | 10.95 | 12.00 | -1.75 | -11.63% | 10 | 15 | 30.92% |
| CVX240621P00175000 | 2024-04-24 3:42PM EDT | 2024-06-21 | 11.75 | 11.25 | 12.75 | -1.85 | -13.60% | 1 | 261 | 25.44% |
| CVX240719P00175000 | 2024-04-02 11:30AM EDT | 2024-07-19 | 17.16 | 11.80 | 12.80 | 0.00 | - | 1,000 | 1,004 | 21.01% |
| CVX240920P00175000 | 2024-04-22 12:11PM EDT | 2024-09-20 | 17.17 | 13.15 | 16.00 | 0.00 | - | 2 | 17 | 24.17% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 2024-12-20 | 20.25 | 15.40 | 16.55 | 0.00 | - | - | 10 | 20.10% |
| CVX250117P00175000 | 2024-04-23 9:46AM EDT | 2025-01-17 | 19.50 | 16.10 | 18.10 | 0.00 | - | 7 | 672 | 21.85% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 23.75 | 17.90 | 18.75 | 0.00 | - | 5 | 15 | 20.71% |
| CVX250620P00175000 | 2024-04-10 1:21PM EDT | 2025-06-20 | 21.75 | 19.35 | 20.00 | 0.00 | - | 3 | 121 | 20.13% |
| CVX251219P00175000 | 2023-11-02 10:12AM EDT | 2025-12-19 | 36.60 | 35.10 | 38.85 | 0.00 | - | 3 | 41 | 39.15% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 2026-01-16 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 26.00% |
© 2024 Yahoo. Todos los derechos reservados.