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: 04:39PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX220318C000650002021-08-30 12:54PM EDT65.0034.3037.7539.000.00-1143.60%
CVX220318C000700002021-08-20 1:49PM EDT70.0025.1930.6531.150.00-140.00%
CVX220318C000750002021-09-20 12:11PM EDT75.0020.2528.5529.050.00-8632.81%
CVX220318C000800002021-09-27 9:30AM EDT80.0023.1023.9024.200.00-210928.93%
CVX220318C000850002021-09-27 10:45AM EDT85.0019.0019.4519.700.00-118427.26%
CVX220318C000875002021-09-20 11:29AM EDT87.5010.6017.3517.550.00-85626.51%
CVX220318C000900002021-09-27 10:03AM EDT90.0015.5415.4015.550.00-212026.16%
CVX220318C000925002021-09-20 1:26PM EDT92.507.3013.4013.850.00-11216126.70%
CVX220318C000950002021-09-28 3:34PM EDT95.0011.7511.5511.95+0.60+5.38%271,75725.77%
CVX220318C000975002021-09-28 11:24AM EDT97.5010.3210.1010.25+0.62+6.39%2215025.22%
CVX220318C001000002021-09-28 11:35AM EDT100.008.858.658.80+0.75+9.26%52352325.14%
CVX220318C001050002021-09-28 3:42PM EDT105.006.306.156.30+0.55+9.57%2,75841724.87%
CVX220318C001100002021-09-28 2:48PM EDT110.004.604.204.50+0.75+19.48%301,00225.18%
CVX220318C001150002021-09-28 2:02PM EDT115.003.102.763.00+0.60+24.00%4756424.84%
CVX220318C001200002021-09-28 2:04PM EDT120.002.031.902.03+0.41+25.31%6576125.03%
CVX220318C001250002021-09-28 12:34PM EDT125.001.351.201.38+0.29+27.36%5612025.38%
CVX220318C001300002021-09-27 11:33AM EDT130.000.860.811.39+0.14+19.44%45028.80%
CVX220318C001350002021-09-13 12:38PM EDT135.000.380.500.670.00-31826.44%
CVX220318C001400002021-08-25 5:25PM EDT140.000.490.010.750.00-1829.83%
CVX220318C001450002021-08-25 5:25PM EDT145.000.520.000.750.00--232.35%
CVX220318C001500002021-08-25 5:25PM EDT150.000.340.050.750.00--2134.72%
CVX220318C001550002021-09-20 12:05AM EDT155.000.050.070.240.00--129.98%
Ponepor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX220318P000500002021-09-20 9:31AM EDT50.000.250.140.410.00--3354.88%
CVX220318P000600002021-09-20 9:31AM EDT60.000.530.380.540.00-23148.19%
CVX220318P000650002021-09-28 1:13PM EDT65.000.620.590.75+0.06+10.71%141745.24%
CVX220318P000700002021-09-27 1:19PM EDT70.000.800.820.920.00-4120241.21%
CVX220318P000750002021-09-24 1:31PM EDT75.001.311.181.310.00-125338.92%
CVX220318P000800002021-09-28 3:58PM EDT80.001.801.741.87+0.20+12.50%16,58736.91%
CVX220318P000850002021-09-28 11:53AM EDT85.002.742.522.73+0.37+15.61%193435.55%
CVX220318P000875002021-09-27 10:57AM EDT87.502.902.993.250.00-227634.82%
CVX220318P000900002021-09-28 2:02PM EDT90.003.803.653.85+0.35+10.14%5435,26934.11%
CVX220318P000925002021-09-28 11:49AM EDT92.504.654.354.55+0.50+12.05%621,26833.49%
CVX220318P000950002021-09-28 11:09AM EDT95.005.305.205.40+0.37+7.51%103,53433.11%
CVX220318P000975002021-09-28 11:05AM EDT97.506.256.156.35+0.25+4.17%291932.73%
CVX220318P001000002021-09-28 12:22PM EDT100.007.507.257.50+0.27+3.73%1475532.69%
CVX220318P001050002021-09-28 3:39PM EDT105.009.959.9010.100.00-8023432.52%
CVX220318P001100002021-09-28 10:53AM EDT110.0012.8813.1513.30-0.42-3.16%2010933.01%
CVX220318P001150002021-09-28 12:31PM EDT115.0017.1016.8017.25-6.75-28.30%584034.95%
CVX220318P001200002021-09-22 2:49PM EDT120.0025.5520.6521.200.00-101935.89%
CVX220318P001250002021-09-21 1:54PM EDT125.0032.8025.2025.750.00-104138.42%
CVX220318P001300002021-09-15 12:01PM EDT130.0029.5529.6530.10-5.65-16.05%10639.50%