U.S. markets closed

Chevron Corporation (CVX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
103.36+0.39 (+0.38%)
Al cierre: 4:02p.m. EDT
103.39 +0.03 (0.03%)
Fuera de horario: 04:38PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de noviembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX211119C000550002021-08-17 3:49PM EDT55.0045.5141.4542.250.00-300.00%
CVX211119C000600002021-09-03 9:45AM EDT60.0037.9543.0043.800.00-24658.01%
CVX211119C000650002021-09-02 10:17AM EDT65.0032.7538.0538.700.00--669.19%
CVX211119C000700002021-09-02 11:32AM EDT70.0028.2532.8033.750.00-21261.23%
CVX211119C000750002021-09-28 1:30PM EDT75.0028.6528.4528.75+5.15+21.91%26552.05%
CVX211119C000800002021-09-28 3:55PM EDT80.0023.6023.6023.80+0.38+1.64%917044.48%
CVX211119C000850002021-09-28 3:40PM EDT85.0018.8518.6518.95+3.35+21.61%1551638.62%
CVX211119C000875002021-09-22 3:59PM EDT87.5011.3016.1516.600.00-28234936.43%
CVX211119C000900002021-09-28 2:42PM EDT90.0014.5514.1014.25+0.95+6.99%253933.72%
CVX211119C000925002021-09-28 1:19PM EDT92.5012.1511.9012.10+0.65+5.65%3549132.67%
CVX211119C000950002021-09-28 12:57PM EDT95.009.809.8010.00+0.45+4.81%491631.06%
CVX211119C000975002021-09-28 3:59PM EDT97.507.857.908.05+0.46+6.22%521,60429.69%
CVX211119C001000002021-09-28 3:54PM EDT100.006.056.156.25+0.42+7.46%1846,80328.25%
CVX211119C001050002021-09-28 3:53PM EDT105.003.353.403.50+0.35+11.67%2936,42826.97%
CVX211119C001100002021-09-28 3:50PM EDT110.001.651.681.76+0.29+21.32%1,8145,68226.44%
CVX211119C001150002021-09-28 3:52PM EDT115.000.770.770.82+0.19+32.76%1723,28726.49%
CVX211119C001200002021-09-28 3:50PM EDT120.000.350.340.38+0.10+40.00%5758927.10%
CVX211119C001250002021-09-28 2:25PM EDT125.000.190.160.20+0.08+72.73%11540528.52%
CVX211119C001300002021-09-28 3:58PM EDT130.000.100.080.11+0.02+25.00%52,09329.98%
CVX211119C001350002021-09-08 2:34PM EDT135.000.100.000.130.00-56634.86%
CVX211119C001400002021-09-16 9:40AM EDT140.000.060.000.060.00-2016234.77%
CVX211119C001450002021-08-26 12:24PM EDT145.000.010.000.090.00-11740.23%
CVX211119C001500002021-08-24 3:58PM EDT150.000.010.000.080.00--342.97%
Ponepor19 de noviembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX211119P000475002021-09-28 12:35PM EDT47.500.050.000.06+0.01+25.00%116378.13%
CVX211119P000500002021-09-15 11:37AM EDT50.000.100.010.190.00-14484.96%
CVX211119P000550002021-09-14 2:29PM EDT55.000.130.030.260.00-1005078.81%
CVX211119P000600002021-09-27 10:33AM EDT60.000.100.090.200.00-13668.95%
CVX211119P000650002021-09-27 12:06PM EDT65.000.180.110.220.00-13961.13%
CVX211119P000700002021-09-28 11:58AM EDT70.000.200.160.230.00-625754.00%
CVX211119P000750002021-09-27 3:07PM EDT75.000.240.230.37-0.01-4.00%11,80651.51%
CVX211119P000800002021-09-28 2:59PM EDT80.000.390.370.42+0.07+21.87%183,02644.04%
CVX211119P000850002021-09-28 3:41PM EDT85.000.620.620.65+0.10+19.23%183,84639.62%
CVX211119P000875002021-09-28 3:41PM EDT87.500.800.800.83+0.09+12.68%201,35337.70%
CVX211119P000900002021-09-28 3:39PM EDT90.001.081.061.09+0.15+16.13%153,87436.08%
CVX211119P000925002021-09-28 2:48PM EDT92.501.381.421.46+0.10+7.81%703,67434.83%
CVX211119P000950002021-09-28 2:53PM EDT95.001.921.911.95+0.18+10.34%982,95933.68%
CVX211119P000975002021-09-28 3:43PM EDT97.502.542.572.62+0.10+4.10%772,42932.89%
CVX211119P001000002021-09-28 3:43PM EDT100.003.443.453.50+0.24+7.50%7812,40232.39%
CVX211119P001050002021-09-28 3:59PM EDT105.006.005.856.05+0.03+0.50%1581,69232.79%
CVX211119P001100002021-09-28 2:10PM EDT110.009.439.309.50+0.04+0.43%224634.33%
CVX211119P001150002021-09-28 11:39AM EDT115.0013.8013.3013.75-4.51-24.63%124437.98%
CVX211119P001200002021-09-24 10:31AM EDT120.0020.7017.9518.400.00-16942.73%
CVX211119P001250002021-09-21 3:45PM EDT125.0031.0522.8523.200.00-216347.60%
CVX211119P001300002021-09-13 11:10AM EDT130.0033.2527.6528.600.00-356452.94%