U.S. markets close in 5 hours 14 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
94.72-2.04 (-2.11%)
A partir del 10:46a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX211015C000475002021-09-20 12:05AM EDT47.5050.1046.7547.000.00--10.00%
CVX211015C000550002021-08-25 5:24PM EDT55.0052.7039.2539.550.00-100.00%
CVX211015C000600002021-09-02 10:26AM EDT60.0037.7734.2534.550.00-10100.00%
CVX211015C000650002021-08-17 2:40PM EDT65.0035.2531.6032.200.00-400135.89%
CVX211015C000700002021-09-20 9:48AM EDT70.0025.0024.3524.60-5.25-17.36%4000.00%
CVX211015C000750002021-08-24 10:25AM EDT75.0023.0519.4019.650.00-110.00%
CVX211015C000800002021-09-17 3:55PM EDT80.0016.9514.5514.900.00-112238.18%
CVX211015C000850002021-09-20 10:28AM EDT85.0010.059.9010.10-1.90-15.90%355232.13%
CVX211015C000875002021-09-16 11:21AM EDT87.509.807.757.950.00-32031.84%
CVX211015C000900002021-09-20 9:39AM EDT90.005.905.705.95-1.70-22.37%141930.74%
CVX211015C000925002021-09-20 10:17AM EDT92.504.104.004.15-2.45-37.40%2840629.15%
CVX211015C000950002021-09-20 10:29AM EDT95.002.692.692.70-1.01-27.30%3401,27028.10%
CVX211015C000975002021-09-20 10:31AM EDT97.501.631.591.64-0.79-32.64%1212,81527.52%
CVX211015C001000002021-09-20 10:31AM EDT100.000.920.900.94-0.47-33.81%907,45327.32%
CVX211015C001050002021-09-20 10:28AM EDT105.000.260.250.27-0.13-33.33%1329,05627.59%
CVX211015C001100002021-09-20 10:28AM EDT110.000.080.080.09-0.03-27.27%1706,04629.59%
CVX211015C001150002021-09-17 3:40PM EDT115.000.030.010.040.00-32,74232.42%
CVX211015C001200002021-09-15 10:43AM EDT120.000.040.000.050.00-32,14039.65%
CVX211015C001250002021-09-13 2:01PM EDT125.000.030.000.110.00-81,14850.78%
CVX211015C001300002021-08-23 2:36PM EDT130.000.040.000.150.00-714853.71%
CVX211015C001350002021-08-25 5:24PM EDT135.000.010.000.150.00-180358.98%
CVX211015C001400002021-08-19 9:30AM EDT140.000.030.000.060.00-11257.42%
CVX211015C001450002021-08-25 5:24PM EDT145.000.010.000.240.00--1073.44%
CVX211015C001500002021-09-09 12:09PM EDT150.000.030.000.070.00-52867.19%
CVX211015C001550002021-08-25 5:24PM EDT155.000.060.000.150.00--1877.93%
CVX211015C001600002021-08-25 5:24PM EDT160.000.050.000.140.00-153781.45%
Ponepor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX211015P000475002021-09-20 12:05AM EDT47.500.05-0.060.00--4109.77%
CVX211015P000550002021-09-20 9:33AM EDT55.000.030.000.06-0.01-25.00%1016481.25%
CVX211015P000600002021-09-20 9:31AM EDT60.000.050.010.180.00-1021080.27%
CVX211015P000650002021-09-16 11:45AM EDT65.000.040.020.240.00-1011570.90%
CVX211015P000700002021-09-16 11:46AM EDT70.000.090.050.230.00-108159.38%
CVX211015P000750002021-09-17 10:42AM EDT75.000.100.120.250.00-3721050.20%
CVX211015P000800002021-09-20 10:08AM EDT80.000.270.280.31+0.11+68.75%3289242.97%
CVX211015P000850002021-09-20 10:04AM EDT85.000.550.610.64+0.19+52.78%271,49837.55%
CVX211015P000875002021-09-20 10:21AM EDT87.500.930.960.97+0.39+72.22%401,36935.50%
CVX211015P000900002021-09-20 10:25AM EDT90.001.501.411.47+0.68+82.93%963,59133.67%
CVX211015P000925002021-09-20 10:24AM EDT92.502.182.162.19+0.89+68.99%374,07731.89%
CVX211015P000950002021-09-20 10:24AM EDT95.003.253.253.30+1.21+59.31%3763,44331.28%
CVX211015P000975002021-09-20 10:25AM EDT97.504.804.654.80+1.65+52.38%1383,99331.49%
CVX211015P001000002021-09-20 10:10AM EDT100.006.156.406.50+1.53+33.12%51,66330.79%
CVX211015P001050002021-09-20 10:19AM EDT105.0010.8010.7510.90+2.40+28.57%397934.77%
CVX211015P001100002021-09-20 10:19AM EDT110.0015.6315.6015.85+2.22+16.55%230543.90%
CVX211015P001150002021-09-20 9:31AM EDT115.0020.3320.5020.75+3.12+18.13%517250.49%
CVX211015P001200002021-09-01 12:01PM EDT120.0024.2025.6025.800.00-110657.08%
CVX211015P001250002021-09-03 10:07AM EDT125.0027.2530.4530.800.00-3061.91%
CVX211015P001300002021-08-25 5:25PM EDT130.0028.6035.5035.800.00-66269.58%
CVX211015P001350002021-08-25 5:25PM EDT135.0029.9540.5040.850.00-426076.86%
CVX211015P001400002021-08-25 5:25PM EDT140.0040.6545.5045.800.00-7081.93%
CVX211015P001450002021-08-25 5:25PM EDT145.0037.8550.5050.850.00--188.77%
CVX211015P001500002021-08-25 5:25PM EDT150.0047.8755.5555.850.00-5495.21%
CVX211015P001550002021-08-25 5:25PM EDT155.0052.8760.5060.700.00-5396.00%