U.S. markets close in 3 hours 30 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
102.12+0.31 (+0.30%)
A partir del 12:30p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor6 de agosto de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX210806C000850002021-07-19 11:32AM EDT85.0010.7516.8017.050.00--30.00%
CVX210806C000900002021-07-30 11:37AM EDT90.0011.4111.9012.100.00-10180.00%
CVX210806C000940002021-07-27 10:21AM EDT94.006.257.858.150.00-2234.77%
CVX210806C000950002021-07-30 3:47PM EDT95.006.786.957.100.00-1,0601,0910.00%
CVX210806C000960002021-07-29 12:53PM EDT96.006.706.006.200.00-2532.23%
CVX210806C000965002021-07-29 9:45AM EDT96.506.205.405.65+0.05+0.81%14925.00%
CVX210806C000970002021-07-30 1:41PM EDT97.004.755.005.200.00-221027.93%
CVX210806C000975002021-07-30 2:30PM EDT97.505.534.454.70+1.11+25.11%447925.68%
CVX210806C000980002021-08-02 10:40AM EDT98.004.804.054.25+0.70+17.07%4219326.37%
CVX210806C000985002021-07-30 3:10PM EDT98.504.503.603.85+0.68+17.80%64628.22%
CVX210806C000990002021-08-02 9:49AM EDT99.004.053.203.35+0.80+24.62%2329125.44%
CVX210806C000995002021-08-02 11:14AM EDT99.502.852.802.93+0.10+3.64%193525.24%
CVX210806C001000002021-08-02 11:53AM EDT100.002.422.452.54-0.03-1.22%8242125.24%
CVX210806C001010002021-08-02 12:11PM EDT101.001.731.741.81-0.09-4.95%8221224.56%
CVX210806C001020002021-08-02 12:02PM EDT102.001.061.131.22-0.22-17.19%52178224.32%
CVX210806C001030002021-08-02 12:14PM EDT103.000.740.720.75-0.11-12.94%3,22490823.73%
CVX210806C001040002021-08-02 12:13PM EDT104.000.430.420.44-0.08-15.69%87781823.73%
CVX210806C001050002021-08-02 12:09PM EDT105.000.220.220.24-0.08-26.67%2,8541,21223.73%
CVX210806C001060002021-08-02 12:07PM EDT106.000.120.110.12-0.08-40.00%49349023.73%
CVX210806C001070002021-08-02 11:54AM EDT107.000.040.050.07-0.06-60.00%40259124.81%
CVX210806C001080002021-08-02 12:04PM EDT108.000.030.030.04-0.04-57.14%13931225.78%
CVX210806C001090002021-08-02 11:32AM EDT109.000.010.010.03-0.04-80.00%2911827.93%
CVX210806C001100002021-08-02 11:35AM EDT110.000.030.020.030.00-20752531.25%
CVX210806C001110002021-08-02 10:23AM EDT111.000.010.000.02-0.02-66.67%251,37932.42%
CVX210806C001120002021-08-02 11:30AM EDT112.000.030.020.03-0.01-25.00%135237.50%
CVX210806C001130002021-08-02 10:39AM EDT113.000.010.010.03-0.02-66.67%426240.63%
CVX210806C001140002021-07-29 1:05PM EDT114.000.020.000.030.00-11643.36%
CVX210806C001150002021-07-30 11:37AM EDT115.000.020.000.090.00-13655.08%
CVX210806C001160002021-07-26 9:51AM EDT116.000.040.000.030.00-212249.22%
CVX210806C001170002021-07-30 11:27AM EDT117.000.010.000.030.00-52252.34%
CVX210806C001180002021-08-02 12:11PM EDT118.000.020.000.03-0.03-60.00%508550.00%
CVX210806C001200002021-07-30 1:08PM EDT120.000.160.000.010.00-107750.00%
CVX210806C001210002021-07-08 2:22PM EDT121.000.150.000.030.00-101257.81%
CVX210806C001250002021-07-09 1:37PM EDT125.000.060.000.030.00-15967.19%
CVX210806C001300002021-07-30 11:37AM EDT130.000.110.000.040.00-1027781.25%
Ponepor6 de agosto de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX210806P000700002021-07-30 1:50PM EDT70.000.010.000.010.00-9393109.38%
CVX210806P000750002021-07-29 3:44PM EDT75.000.030.000.190.00-310128.13%
CVX210806P000800002021-07-27 2:03PM EDT80.001.110.000.040.00-252684.38%
CVX210806P000850002021-07-29 2:28PM EDT85.000.010.000.04-0.01-50.00%53765.63%
CVX210806P000900002021-08-02 10:38AM EDT90.000.010.000.03-0.04-80.00%181,70350.00%
CVX210806P000920002021-07-30 11:06AM EDT92.000.080.020.030.00-42042.19%
CVX210806P000930002021-07-30 3:00PM EDT93.000.040.030.04-0.01-20.00%212440.23%
CVX210806P000940002021-08-02 10:59AM EDT94.000.040.040.05-0.03-42.86%15537.50%
CVX210806P000950002021-08-02 11:10AM EDT95.000.070.060.07-0.04-36.36%2999635.74%
CVX210806P000960002021-08-02 11:47AM EDT96.000.090.090.10-0.04-30.77%2711633.79%
CVX210806P000965002021-08-02 9:48AM EDT96.500.070.100.12-0.10-58.82%2025032.91%
CVX210806P000970002021-08-02 11:54AM EDT97.000.140.130.15-0.07-33.33%12834232.23%
CVX210806P000975002021-08-02 9:44AM EDT97.500.170.160.17-0.11-39.29%9221930.86%
CVX210806P000980002021-08-02 11:58AM EDT98.000.200.190.21-0.11-35.48%8976530.08%
CVX210806P000985002021-08-02 12:00PM EDT98.500.240.240.27-0.10-29.41%3825029.69%
CVX210806P000990002021-08-02 12:09PM EDT99.000.330.300.34-0.13-28.26%19829529.20%
CVX210806P000995002021-08-02 12:06PM EDT99.500.410.370.43-0.12-22.64%7814028.81%
CVX210806P001000002021-08-02 11:55AM EDT100.000.530.470.53-0.15-22.06%19999128.17%
CVX210806P001010002021-08-02 11:55AM EDT101.000.760.750.82-0.28-26.92%11339727.49%
CVX210806P001020002021-08-02 11:55AM EDT102.001.251.171.25-0.22-14.97%22243727.49%
CVX210806P001030002021-08-02 11:54AM EDT103.001.781.701.77-0.33-15.64%40416426.76%
CVX210806P001040002021-08-02 10:44AM EDT104.002.402.412.55-0.44-15.49%3428529.44%
CVX210806P001050002021-08-02 11:43AM EDT105.003.423.203.35-0.10-2.84%3815230.76%
CVX210806P001060002021-07-30 11:05AM EDT106.005.084.054.250.00-28133833.40%
CVX210806P001070002021-07-30 11:15AM EDT107.005.655.005.200.00-1936.82%
CVX210806P001080002021-06-30 11:50AM EDT108.005.655.307.100.00-103868.85%
CVX210806P001100002021-07-28 10:23AM EDT110.009.487.958.150.00-23748.58%
CVX210806P001120002021-07-13 3:47PM EDT112.008.529.8510.150.00-1256.93%
CVX210806P001140002021-07-29 1:07PM EDT114.0011.3011.9512.150.00--1058.59%
CVX210806P001300002021-07-29 2:44PM EDT130.0027.4527.9528.150.00--1109.57%