U.S. markets open in 59 minutes
F S&P 500
5,777.50 -22.50 (-0.39%) F Dow Jones
42,483.00 -163.00 (-0.38%) F Nasdaq
20,127.75 -99.50 (-0.49%) E-mini Russell 2000 Index Futur
2,224.30 -6.20 (-0.28%) Petróleo
75.77 +1.39 (+1.87%) Oro
2,672.00 +4.20 (+0.16%)
Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241011C00120000 | 2024-10-04 10:29AM EDT | 120.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| CVX241011C00125000 | 2024-09-12 2:41PM EDT | 125.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX241011C00129000 | 2024-10-01 11:04AM EDT | 129.00 | 21.71 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CVX241011C00130000 | 2024-09-30 10:09AM EDT | 130.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CVX241011C00132000 | 2024-10-03 3:30PM EDT | 132.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| CVX241011C00135000 | 2024-10-04 10:08AM EDT | 135.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| CVX241011C00138000 | 2024-09-27 10:48AM EDT | 138.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX241011C00139000 | 2024-09-26 9:51AM EDT | 139.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CVX241011C00140000 | 2024-10-04 1:53PM EDT | 140.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 3 | 289 | 0.00% |
| CVX241011C00141000 | 2024-10-04 1:54PM EDT | 141.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 9 | 57 | 0.00% |
| CVX241011C00142000 | 2024-10-04 1:55PM EDT | 142.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 0.00% |
| CVX241011C00143000 | 2024-10-04 1:39PM EDT | 143.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 18 | 73 | 0.00% |
| CVX241011C00144000 | 2024-10-04 3:42PM EDT | 144.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 7 | 131 | 0.00% |
| CVX241011C00145000 | 2024-10-04 1:58PM EDT | 145.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 48 | 375 | 0.00% |
| CVX241011C00146000 | 2024-10-04 3:54PM EDT | 146.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 35 | 184 | 0.00% |
| CVX241011C00147000 | 2024-10-04 3:46PM EDT | 147.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 42 | 145 | 0.00% |
| CVX241011C00148000 | 2024-10-04 3:45PM EDT | 148.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 157 | 340 | 0.00% |
| CVX241011C00149000 | 2024-10-04 3:47PM EDT | 149.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 133 | 429 | 0.00% |
| CVX241011C00150000 | 2024-10-04 3:59PM EDT | 150.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 860 | 1,444 | 0.00% |
| CVX241011C00152500 | 2024-10-04 3:59PM EDT | 152.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,818 | 1,779 | 3.13% |
| CVX241011C00155000 | 2024-10-04 3:59PM EDT | 155.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5,375 | 4,786 | 6.25% |
| CVX241011C00157500 | 2024-10-04 3:59PM EDT | 157.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,820 | 2,170 | 12.50% |
| CVX241011C00160000 | 2024-10-04 3:58PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 680 | 929 | 12.50% |
| CVX241011C00162500 | 2024-10-04 3:57PM EDT | 162.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 135 | 187 | 12.50% |
| CVX241011C00165000 | 2024-10-04 3:53PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 1,940 | 12.50% |
| CVX241011C00167500 | 2024-10-03 3:42PM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| CVX241011C00170000 | 2024-10-04 3:36PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 147 | 25.00% |
| CVX241011C00172500 | 2024-10-04 1:42PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| CVX241011C00180000 | 2024-10-04 2:27PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX241011P00110000 | 2024-09-30 2:54PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| CVX241011P00115000 | 2024-09-30 1:30PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| CVX241011P00120000 | 2024-09-11 10:49AM EDT | 120.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CVX241011P00123000 | 2024-09-30 11:00AM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CVX241011P00124000 | 2024-10-04 3:35PM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 46 | 50.00% |
| CVX241011P00125000 | 2024-10-03 1:59PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 198 | 25.00% |
| CVX241011P00127000 | 2024-10-04 1:07PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| CVX241011P00128000 | 2024-10-04 1:47PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| CVX241011P00129000 | 2024-10-04 1:07PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 25.00% |
| CVX241011P00130000 | 2024-10-01 3:12PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 163 | 25.00% |
| CVX241011P00132000 | 2024-10-04 10:16AM EDT | 132.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 25.00% |
| CVX241011P00133000 | 2024-10-03 1:35PM EDT | 133.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| CVX241011P00134000 | 2024-10-01 11:03AM EDT | 134.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 25.00% |
| CVX241011P00135000 | 2024-10-04 3:56PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 239 | 25.00% |
| CVX241011P00136000 | 2024-10-02 10:36AM EDT | 136.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 25.00% |
| CVX241011P00137000 | 2024-10-04 3:10PM EDT | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 25.00% |
| CVX241011P00138000 | 2024-10-04 9:39AM EDT | 138.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 12.50% |
| CVX241011P00139000 | 2024-10-04 3:57PM EDT | 139.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 115 | 179 | 12.50% |
| CVX241011P00140000 | 2024-10-04 3:57PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 76 | 310 | 12.50% |
| CVX241011P00141000 | 2024-10-04 3:58PM EDT | 141.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 88 | 152 | 12.50% |
| CVX241011P00142000 | 2024-10-04 3:56PM EDT | 142.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 86 | 175 | 12.50% |
| CVX241011P00143000 | 2024-10-04 3:58PM EDT | 143.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3,149 | 3,182 | 12.50% |
| CVX241011P00144000 | 2024-10-04 3:58PM EDT | 144.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 78 | 331 | 12.50% |
| CVX241011P00145000 | 2024-10-04 3:57PM EDT | 145.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 87 | 988 | 6.25% |
| CVX241011P00146000 | 2024-10-04 3:56PM EDT | 146.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 221 | 1,192 | 6.25% |
| CVX241011P00147000 | 2024-10-04 3:59PM EDT | 147.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 263 | 563 | 6.25% |
| CVX241011P00148000 | 2024-10-04 3:56PM EDT | 148.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 297 | 438 | 3.13% |
| CVX241011P00149000 | 2024-10-04 3:59PM EDT | 149.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 284 | 459 | 3.13% |
| CVX241011P00150000 | 2024-10-04 3:59PM EDT | 150.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 724 | 925 | 1.56% |
| CVX241011P00152500 | 2024-10-04 3:59PM EDT | 152.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 339 | 621 | 0.00% |
| CVX241011P00155000 | 2024-10-04 1:18PM EDT | 155.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 0.00% |
| CVX241011P00157500 | 2024-10-04 12:40PM EDT | 157.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CVX241011P00160000 | 2024-09-30 9:41AM EDT | 160.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX241011P00165000 | 2024-10-04 3:59PM EDT | 165.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX241011P00175000 | 2024-10-03 11:17AM EDT | 175.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.