U.S. markets close in 5 hours 6 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
94.96-1.80 (-1.86%)
A partir del 10:54a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX220121C000300002021-08-18 11:22AM EDT30.0069.4466.4567.200.00-33148.93%
CVX220121C000325002021-08-25 5:25PM EDT32.5055.0061.3062.700.00-1191.60%
CVX220121C000350002021-08-25 5:25PM EDT35.0056.7359.0059.800.00-200.00%
CVX220121C000375002021-08-25 5:25PM EDT37.5073.0556.6057.550.00-10069.53%
CVX220121C000400002021-08-17 3:46PM EDT40.0060.5556.1057.150.00-890111.79%
CVX220121C000425002021-08-17 3:47PM EDT42.5058.5753.9054.750.00-70108.28%
CVX220121C000450002021-08-17 3:50PM EDT45.0055.6651.4052.250.00-300101.71%
CVX220121C000475002021-08-17 3:49PM EDT47.5053.0348.7049.600.00-24092.92%
CVX220121C000500002021-08-17 3:54PM EDT50.0050.7046.3547.200.00-93088.94%
CVX220121C000525002021-08-17 3:52PM EDT52.5048.4743.8044.600.00-25082.40%
CVX220121C000550002021-08-17 3:55PM EDT55.0045.6541.3042.500.00-151079.64%
CVX220121C000575002021-08-17 3:51PM EDT57.5043.0239.0539.600.00-50073.58%
CVX220121C000600002021-08-20 1:53PM EDT60.0034.6534.2535.100.00-33039.06%
CVX220121C000625002021-08-17 3:33PM EDT62.5038.1034.1034.700.00-5064.73%
CVX220121C000650002021-09-02 12:57PM EDT65.0033.4629.4030.200.00-1736.23%
CVX220121C000675002021-08-17 3:48PM EDT67.5033.0629.2030.650.00-14260.40%
CVX220121C000700002021-09-08 10:20AM EDT70.0027.9024.8025.400.00-19234.11%
CVX220121C000725002021-08-18 3:18PM EDT72.5025.9224.6024.800.00-12650.31%
CVX220121C000750002021-09-16 3:08PM EDT75.0023.4020.1520.700.00-411231.64%
CVX220121C000775002021-08-17 2:14PM EDT77.5022.5019.8520.050.00-100043.45%
CVX220121C000800002021-09-15 1:48PM EDT80.0018.9515.7516.200.00-133629.37%
CVX220121C000825002021-08-23 9:50AM EDT82.5015.9513.5014.050.00-17228.25%
CVX220121C000850002021-09-16 11:23AM EDT85.0013.7311.6012.100.00-192427.82%
CVX220121C000875002021-09-20 10:10AM EDT87.5010.009.9510.20-2.79-21.81%101,26926.95%
CVX220121C000900002021-09-20 9:32AM EDT90.008.488.258.50-1.10-11.48%142,17626.43%
CVX220121C000925002021-09-20 10:01AM EDT92.506.906.656.85-0.90-11.54%8082425.40%
CVX220121C000950002021-09-20 10:23AM EDT95.005.335.455.65-1.12-17.36%342,07525.69%
CVX220121C000975002021-09-20 10:11AM EDT97.504.304.404.45-0.85-16.50%2799725.17%
CVX220121C001000002021-09-20 10:09AM EDT100.003.373.353.55-0.68-16.79%226,01925.26%
CVX220121C001050002021-09-20 10:35AM EDT105.002.002.032.19-0.45-18.37%155,60925.42%
CVX220121C001100002021-09-20 10:35AM EDT110.001.201.171.26-0.20-14.29%1097,39125.29%
CVX220121C001150002021-09-20 10:25AM EDT115.000.630.620.76-0.19-23.17%2245,39925.83%
CVX220121C001200002021-09-17 1:17PM EDT120.000.420.380.46-0.05-10.64%136,44526.42%
CVX220121C001250002021-09-20 10:11AM EDT125.000.260.190.27-0.07-21.21%42,10226.83%
CVX220121C001300002021-09-17 1:39PM EDT130.000.250.100.250.00-12,80329.40%
CVX220121C001350002021-09-16 12:00PM EDT135.000.180.110.200.00-101,40431.01%
CVX220121C001400002021-09-13 3:38PM EDT140.000.090.000.210.00-112,06133.84%
CVX220121C001450002021-09-08 9:30AM EDT145.000.120.000.240.00-163137.11%
CVX220121C001500002021-09-10 9:31AM EDT150.000.080.050.080.00-12,49733.79%
CVX220121C001550002021-09-07 12:58PM EDT155.000.050.040.210.00-139940.92%
CVX220121C001600002021-08-24 9:43AM EDT160.000.080.000.200.00-164342.73%
CVX220121C001650002021-09-02 1:31PM EDT165.000.050.000.240.00-119446.00%
CVX220121C001700002021-08-25 5:25PM EDT170.000.050.000.240.00-514548.00%
CVX220121C001750002021-08-25 5:25PM EDT175.000.050.000.240.00-13649.90%
CVX220121C001800002021-08-25 2:59PM EDT180.000.030.000.180.00-130049.71%
CVX220121C001850002021-09-16 3:20PM EDT185.000.010.010.030.00-132,15841.80%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX220121P000300002021-09-20 9:31AM EDT30.000.010.010.06-0.02-66.67%111,28876.17%
CVX220121P000325002021-09-14 9:31AM EDT32.500.050.000.220.00-1044381.84%
CVX220121P000350002021-08-31 3:10PM EDT35.000.060.000.200.00-4049575.59%
CVX220121P000375002021-08-25 5:25PM EDT37.500.070.030.240.00-1006073.63%
CVX220121P000400002021-09-16 12:24PM EDT40.000.090.050.190.00-206767.77%
CVX220121P000425002021-08-27 9:33AM EDT42.500.100.080.240.00-213966.02%
CVX220121P000450002021-08-31 1:38PM EDT45.000.130.110.250.00-11058762.79%
CVX220121P000475002021-09-17 2:31PM EDT47.500.180.140.300.00-1027260.55%
CVX220121P000500002021-08-19 12:19PM EDT50.000.300.160.220.00-401,66055.23%
CVX220121P000525002021-09-14 10:00AM EDT52.500.200.210.360.00-365555.08%
CVX220121P000550002021-09-20 10:08AM EDT55.000.280.260.33+0.03+12.00%11,57851.56%
CVX220121P000575002021-08-25 5:25PM EDT57.500.300.310.460.00-564250.39%
CVX220121P000600002021-08-31 11:24AM EDT60.000.320.380.480.00-12,32448.83%
CVX220121P000625002021-08-23 11:13AM EDT62.500.510.450.590.00-1083047.22%
CVX220121P000650002021-09-20 9:52AM EDT65.000.550.550.61+0.07+14.58%52,34943.90%
CVX220121P000675002021-09-17 3:24PM EDT67.500.540.670.730.00-166642.09%
CVX220121P000700002021-09-13 10:28AM EDT70.000.630.820.900.00-212,43540.65%
CVX220121P000725002021-09-17 10:41AM EDT72.500.811.011.100.00-12,01139.20%
CVX220121P000750002021-09-20 10:07AM EDT75.001.201.221.35+0.20+20.00%313,88537.84%
CVX220121P000775002021-09-15 2:39PM EDT77.501.161.561.670.00-622,52736.67%
CVX220121P000800002021-09-20 10:17AM EDT80.001.991.982.07+0.45+29.22%255,62435.61%
CVX220121P000825002021-09-20 10:18AM EDT82.502.492.402.54+0.56+29.02%145,10834.52%
CVX220121P000850002021-09-20 10:19AM EDT85.003.102.973.10+0.69+28.63%207,42233.45%
CVX220121P000875002021-09-20 10:14AM EDT87.503.753.753.90+0.75+25.00%344,00633.11%
CVX220121P000900002021-09-20 9:33AM EDT90.004.634.604.70+0.88+23.47%117,54832.14%
CVX220121P000925002021-09-20 10:36AM EDT92.505.655.605.70+0.95+20.21%1033,88031.53%
CVX220121P000950002021-09-20 10:04AM EDT95.006.706.756.90+0.95+16.52%53,42131.20%
CVX220121P000975002021-09-20 10:18AM EDT97.508.408.108.50+1.25+17.48%502,54332.04%
CVX220121P001000002021-09-17 1:51PM EDT100.008.539.7010.000.00-65,69231.84%
CVX220121P001050002021-09-17 10:37AM EDT105.0011.7013.2513.700.00-232,33433.02%
CVX220121P001100002021-09-17 11:33AM EDT110.0016.0017.4017.950.00-21,49935.25%
CVX220121P001150002021-09-17 10:35AM EDT115.0019.9821.9022.550.00-182538.26%
CVX220121P001200002021-09-13 10:03AM EDT120.0023.6426.5527.250.00-619641.09%
CVX220121P001250002021-09-01 12:21PM EDT125.0030.6031.5032.250.00-28245.37%
CVX220121P001300002021-09-10 10:21AM EDT130.0034.9136.4537.250.00-272749.35%
CVX220121P001350002021-08-25 5:25PM EDT135.0032.0041.0542.200.00-174552.71%
CVX220121P001400002021-09-10 10:18AM EDT140.0044.8146.2047.450.00-24353.22%
CVX220121P001450002021-08-25 5:25PM EDT145.0043.2551.1552.350.00-1755.79%
CVX220121P001500002021-08-25 5:25PM EDT150.0046.3056.1557.200.00-212958.13%
CVX220121P001550002021-08-25 5:25PM EDT155.0072.7561.0062.200.00-2460.28%
CVX220121P001600002021-08-25 5:25PM EDT160.0055.0566.0567.050.00-11762.50%
CVX220121P001650002021-08-25 5:25PM EDT165.0061.1071.1072.050.00-6765.33%
CVX220121P001700002021-08-25 5:25PM EDT170.0086.7075.9577.300.00-26368.31%
CVX220121P001750002021-08-25 5:25PM EDT175.0071.0581.4582.000.00-21971.70%
CVX220121P001800002021-08-25 5:25PM EDT180.0080.0085.9087.050.00-404371.39%
CVX220121P001850002021-08-25 5:25PM EDT185.0081.0591.3592.150.00-63976.48%