U.S. markets close in 4 hours 53 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
94.88-1.88 (-1.94%)
A partir del 11:07a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX211217C000550002021-08-17 2:40PM EDT55.0045.6041.3542.150.00-25092.90%
CVX211217C000650002021-09-20 12:05AM EDT65.0033.1529.7530.150.00--543.65%
CVX211217C000700002021-08-17 2:40PM EDT70.0030.1526.6527.200.00-65061.52%
CVX211217C000750002021-09-01 12:28PM EDT75.0021.5520.2520.600.00-62236.99%
CVX211217C000800002021-09-20 9:41AM EDT80.0015.6015.7016.05-2.11-11.91%101133.89%
CVX211217C000850002021-09-17 4:01PM EDT85.0013.0511.4011.650.00-129230.02%
CVX211217C000875002021-09-13 2:59PM EDT87.5011.839.609.700.00-14528.97%
CVX211217C000900002021-09-20 10:40AM EDT90.007.757.707.90-1.18-13.21%121,66627.98%
CVX211217C000925002021-09-20 10:50AM EDT92.506.256.106.35-1.00-13.79%381,58427.49%
CVX211217C000950002021-09-20 10:46AM EDT95.004.804.804.95-0.94-16.38%361,77626.80%
CVX211217C000975002021-09-20 10:49AM EDT97.503.803.653.85-0.52-12.04%382,19426.67%
CVX211217C001000002021-09-20 10:40AM EDT100.002.772.762.86-0.48-14.77%592,60426.11%
CVX211217C001050002021-09-20 10:43AM EDT105.001.501.471.55-0.30-16.67%1292,27425.88%
CVX211217C001100002021-09-20 9:49AM EDT110.000.800.750.82-0.10-11.11%305,13326.09%
CVX211217C001150002021-09-20 9:39AM EDT115.000.380.370.43-0.07-15.56%241,75726.51%
CVX211217C001200002021-09-20 10:35AM EDT120.000.210.200.25-0.05-19.23%31,18027.59%
CVX211217C001250002021-09-20 10:33AM EDT125.000.100.100.17-0.08-44.44%357229.25%
CVX211217C001300002021-09-16 1:46PM EDT130.000.100.050.090.00-10050429.59%
CVX211217C001350002021-09-15 2:04PM EDT135.000.110.050.110.00-124333.50%
CVX211217C001400002021-09-09 12:32PM EDT140.000.040.000.240.00-10049640.92%
CVX211217C001450002021-08-24 2:02PM EDT145.000.080.000.240.00-100843.85%
CVX211217C001500002021-08-19 9:30AM EDT150.000.090.000.150.00-108643.46%
CVX211217C001550002021-08-23 9:47AM EDT155.000.110.010.200.00-17147.95%
CVX211217C001650002021-08-25 5:24PM EDT165.000.110.010.100.00-26027148.15%
Ponepor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX211217P000475002021-09-15 2:05PM EDT47.500.130.080.240.00-2267.97%
CVX211217P000500002021-09-10 3:45PM EDT50.000.140.100.220.00-2263.38%
CVX211217P000550002021-09-20 10:07AM EDT55.000.210.160.25+0.01+5.00%103457.13%
CVX211217P000600002021-09-08 1:21PM EDT60.000.240.240.370.00-2116152.64%
CVX211217P000650002021-09-14 2:41PM EDT65.000.330.360.500.00-2617249.46%
CVX211217P000700002021-09-20 10:11AM EDT70.000.570.560.63+0.11+23.91%1132643.70%
CVX211217P000750002021-09-20 10:41AM EDT75.000.920.881.00+0.25+37.31%1030840.60%
CVX211217P000800002021-09-20 10:51AM EDT80.001.441.421.49+0.31+27.43%161,34136.93%
CVX211217P000850002021-09-20 10:25AM EDT85.002.522.302.41+0.69+37.70%1773,45034.64%
CVX211217P000875002021-09-20 10:33AM EDT87.503.152.933.05+0.80+34.04%1826833.66%
CVX211217P000900002021-09-20 10:47AM EDT90.003.853.753.85+0.86+28.76%143,17732.86%
CVX211217P000925002021-09-20 10:48AM EDT92.504.854.704.90+0.96+24.68%9188732.63%
CVX211217P000950002021-09-20 10:48AM EDT95.006.005.906.05+1.25+26.32%871,74932.07%
CVX211217P000975002021-09-20 10:05AM EDT97.507.407.357.50+1.15+18.40%212,84632.24%
CVX211217P001000002021-09-20 9:31AM EDT100.008.418.859.10+0.61+7.82%22,02732.39%
CVX211217P001050002021-09-17 9:53AM EDT105.0010.6212.6512.950.00-21,24934.17%
CVX211217P001100002021-09-17 11:59AM EDT110.0015.5016.9017.250.00-1171,10136.52%
CVX211217P001150002021-09-15 3:03PM EDT115.0018.7521.6021.950.00-77140.25%
CVX211217P001200002021-09-17 10:30AM EDT120.0024.6026.2526.900.00-51,46345.17%
CVX211217P001250002021-08-25 5:25PM EDT125.0024.8931.1531.850.00-1749.61%
CVX211217P001300002021-08-25 5:25PM EDT130.0026.5536.2536.800.00-11151.03%
CVX211217P001350002021-08-25 5:25PM EDT135.0031.1040.5541.750.00-53650.93%
CVX211217P001400002021-08-25 5:25PM EDT140.0038.4545.6547.100.00-31357.35%
CVX211217P001450002021-08-25 5:25PM EDT145.0039.0550.4551.700.00-303957.18%
CVX211217P001500002021-08-25 5:25PM EDT150.0044.0555.3056.650.00-3759.03%