U.S. markets open in 2 hours 41 minutes

Chevron Corporation (CVX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
114.10+0.25 (+0.22%)
Al cierre: 4:02p.m. EDT
113.11 -0.99 (-0.87%)
Antes de la apertura del mercado: 06:44AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX211029C000750002021-10-04 11:08AM EDT75.0030.150.000.000.00--00.00%
CVX211029C000800002021-10-04 11:06AM EDT80.0025.100.000.000.00--80.00%
CVX211029C000850002021-10-12 3:23PM EDT85.0022.150.000.000.00-1000.00%
CVX211029C000900002021-10-19 1:52PM EDT90.0021.380.000.000.00-120.00%
CVX211029C000940002021-10-11 10:48AM EDT94.0015.150.000.000.00-500.00%
CVX211029C000950002021-10-26 11:35AM EDT95.0019.450.000.000.00-5300.00%
CVX211029C000960002021-10-26 1:06PM EDT96.0017.920.000.000.00-100.00%
CVX211029C000970002021-10-22 3:26PM EDT97.0015.570.000.000.00-100.00%
CVX211029C000980002021-10-21 10:36AM EDT98.0014.460.000.000.00-500.00%
CVX211029C000990002021-10-18 2:39PM EDT99.0010.200.000.000.00-2400.00%
CVX211029C001000002021-10-26 12:48PM EDT100.0013.650.000.000.00-11,0690.00%
CVX211029C001010002021-10-25 1:57PM EDT101.0012.750.000.000.00-14950.00%
CVX211029C001020002021-10-25 12:24PM EDT102.0011.820.000.000.00-231330.00%
CVX211029C001030002021-10-21 2:26PM EDT103.0011.350.000.000.00-1780.00%
CVX211029C001040002021-10-26 3:07PM EDT104.0010.450.000.000.00-211170.00%
CVX211029C001050002021-10-26 2:53PM EDT105.009.430.000.000.00-3300.00%
CVX211029C001060002021-10-26 10:26AM EDT106.008.600.000.000.00-400.00%
CVX211029C001070002021-10-26 2:58PM EDT107.007.450.000.000.00-1800.00%
CVX211029C001080002021-10-26 11:00AM EDT108.006.570.000.000.00-200.00%
CVX211029C001090002021-10-26 1:21PM EDT109.005.050.000.000.00-1000.00%
CVX211029C001100002021-10-26 3:33PM EDT110.004.500.000.000.00-3272,1050.00%
CVX211029C001110002021-10-26 3:27PM EDT111.003.650.000.000.00-2744470.00%
CVX211029C001120002021-10-26 2:45PM EDT112.002.850.000.000.00-4100.00%
CVX211029C001130002021-10-26 3:59PM EDT113.001.900.000.000.00-3171,2720.00%
CVX211029C001140002021-10-26 3:57PM EDT114.001.300.000.000.00-6691,3280.00%
CVX211029C001150002021-10-26 3:57PM EDT115.000.840.000.000.00-1,4951,7983.13%
CVX211029C001160002021-10-26 3:57PM EDT116.000.510.000.000.00-48406.25%
CVX211029C001170002021-10-26 3:58PM EDT117.000.300.000.000.00-40706.25%
CVX211029C001180002021-10-26 3:55PM EDT118.000.160.000.000.00-505012.50%
CVX211029C001190002021-10-26 2:20PM EDT119.000.120.000.000.00-36012.50%
CVX211029C001200002021-10-26 2:00PM EDT120.000.060.000.000.00-5824212.50%
CVX211029C001210002021-10-26 3:08PM EDT121.000.050.000.000.00-2931912.50%
CVX211029C001220002021-10-26 11:28AM EDT122.000.040.000.000.00-75112.50%
CVX211029C001240002021-10-26 2:29PM EDT124.000.010.000.000.00-15425.00%
CVX211029C001250002021-10-20 3:19PM EDT125.000.020.000.000.00-2025.00%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX211029P000600002021-09-22 11:36AM EDT60.000.170.001.270.00--3426.95%
CVX211029P000700002021-10-05 10:23AM EDT70.000.040.000.000.00-1050.00%
CVX211029P000750002021-10-11 9:30AM EDT75.000.090.000.000.00-169350.00%
CVX211029P000800002021-10-22 3:14PM EDT80.000.010.000.000.00-1050.00%
CVX211029P000850002021-10-22 3:42PM EDT85.000.010.000.000.00-101,24050.00%
CVX211029P000900002021-10-22 2:40PM EDT90.000.010.000.000.00-8050.00%
CVX211029P000910002021-09-28 9:33AM EDT91.000.430.000.000.00-1050.00%
CVX211029P000920002021-10-20 10:51AM EDT92.000.020.000.000.00-329450.00%
CVX211029P000930002021-10-22 9:52AM EDT93.000.040.000.000.00-2050.00%
CVX211029P000940002021-10-22 2:21PM EDT94.000.010.000.000.00-227750.00%
CVX211029P000950002021-10-22 11:10AM EDT95.000.020.000.000.00-1227050.00%
CVX211029P000960002021-10-21 1:28PM EDT96.000.030.000.000.00-38750.00%
CVX211029P000970002021-10-19 9:34AM EDT97.000.080.000.000.00-317050.00%
CVX211029P000980002021-10-25 3:57PM EDT98.000.010.000.000.00-2126050.00%
CVX211029P000990002021-10-22 10:02AM EDT99.000.040.000.000.00-120825.00%
CVX211029P001000002021-10-26 10:39AM EDT100.000.020.000.000.00-70025.00%
CVX211029P001010002021-10-26 1:42PM EDT101.000.010.000.000.00-71025.00%
CVX211029P001020002021-10-26 11:21AM EDT102.000.020.000.000.00-4721125.00%
CVX211029P001030002021-10-26 12:04PM EDT103.000.030.000.000.00-66025.00%
CVX211029P001040002021-10-26 1:37PM EDT104.000.040.000.000.00-54025.00%
CVX211029P001050002021-10-26 1:39PM EDT105.000.050.000.000.00-12342825.00%
CVX211029P001060002021-10-26 11:21AM EDT106.000.050.000.000.00-5540725.00%
CVX211029P001070002021-10-26 3:56PM EDT107.000.080.000.000.00-4437712.50%
CVX211029P001080002021-10-26 1:45PM EDT108.000.100.000.000.00-6492412.50%
CVX211029P001090002021-10-26 3:57PM EDT109.000.120.000.000.00-4246812.50%
CVX211029P001100002021-10-26 3:59PM EDT110.000.180.000.000.00-157012.50%
CVX211029P001110002021-10-26 1:45PM EDT111.000.310.000.000.00-7606.25%
CVX211029P001120002021-10-26 3:55PM EDT112.000.470.000.000.00-27806.25%
CVX211029P001130002021-10-26 3:58PM EDT113.000.740.000.000.00-26303.13%
CVX211029P001140002021-10-26 3:59PM EDT114.001.160.000.000.00-5255970.39%
CVX211029P001150002021-10-26 3:31PM EDT115.001.600.000.000.00-3384310.00%
CVX211029P001160002021-10-26 1:11PM EDT116.002.540.000.000.00-79780.00%
CVX211029P001170002021-10-25 1:29PM EDT117.003.550.000.000.00-1170.00%
CVX211029P001180002021-10-25 9:55AM EDT118.004.300.000.000.00-53550.00%
CVX211029P001200002021-10-05 11:56AM EDT120.0013.500.000.000.00--00.00%
CVX211029P001250002021-10-22 12:17PM EDT125.0012.900.000.000.00-220.00%