U.S. markets close in 5 hours 18 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
94.76-2.00 (-2.07%)
A partir del 10:42a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX220617C000300002021-08-17 3:55PM EDT30.0070.7066.3568.000.00-883108.13%
CVX220617C000325002021-08-25 5:25PM EDT32.5056.4461.3563.500.00-12058.30%
CVX220617C000350002021-08-25 5:25PM EDT35.0050.0558.8060.550.00-2071.92%
CVX220617C000375002021-08-25 5:25PM EDT37.5030.0056.0058.600.00--176.07%
CVX220617C000400002021-08-18 10:29AM EDT40.0058.6056.3057.200.00-121279.22%
CVX220617C000425002021-08-25 5:25PM EDT42.5048.5051.7052.800.00-1054.74%
CVX220617C000450002021-08-18 9:41AM EDT45.0054.0751.3552.100.00-1169.67%
CVX220617C000475002021-08-25 5:25PM EDT47.5055.0046.4048.100.00-20052.71%
CVX220617C000500002021-08-18 10:30AM EDT50.0048.6045.1048.600.00-41762.52%
CVX220617C000525002021-08-17 3:59PM EDT52.5048.2043.8044.750.00-5058.00%
CVX220617C000550002021-08-17 3:46PM EDT55.0045.5141.5542.200.00-36055.13%
CVX220617C000575002021-08-18 10:31AM EDT57.5041.2038.9040.000.00-5052.14%
CVX220617C000600002021-08-20 1:53PM EDT60.0034.7034.2535.050.00-35929.74%
CVX220617C000625002021-08-17 3:50PM EDT62.5038.1033.9534.850.00-11048.00%
CVX220617C000650002021-09-20 10:03AM EDT65.0030.2029.4529.90-5.48-15.36%5022.12%
CVX220617C000675002021-09-15 11:57AM EDT67.5030.5527.0027.500.00-1422.22%
CVX220617C000700002021-09-16 12:42PM EDT70.0027.8124.7525.200.00-23722.90%
CVX220617C000725002021-08-17 2:40PM EDT72.5027.0524.6525.100.00-3036.48%
CVX220617C000750002021-09-09 1:42PM EDT75.0021.9020.5020.700.00-15022.73%
CVX220617C000775002021-08-30 12:56PM EDT77.5022.4018.3518.600.00-107822.78%
CVX220617C000800002021-09-13 3:58PM EDT80.0019.4016.3016.650.00-134823.04%
CVX220617C000825002021-08-27 9:32AM EDT82.5017.9514.4014.800.00-11,04123.15%
CVX220617C000850002021-09-14 10:00AM EDT85.0013.2012.8513.10-1.99-13.10%680623.32%
CVX220617C000875002021-09-15 10:45AM EDT87.5013.5311.2011.500.00-5026723.35%
CVX220617C000900002021-09-15 1:37PM EDT90.0012.009.7510.050.00-21,53323.43%
CVX220617C000925002021-09-16 11:56AM EDT92.5010.158.358.700.00-41,53323.38%
CVX220617C000950002021-09-20 9:55AM EDT95.007.777.307.50-1.13-12.70%1034523.39%
CVX220617C000975002021-09-20 9:49AM EDT97.506.756.256.45-0.35-4.93%631,98523.46%
CVX220617C001000002021-09-20 10:00AM EDT100.005.605.355.55-0.45-7.44%412,07123.62%
CVX220617C001050002021-09-20 9:49AM EDT105.004.203.804.00-0.45-9.68%51,78923.68%
CVX220617C001100002021-09-17 2:39PM EDT110.003.152.732.920.00-66,46124.06%
CVX220617C001150002021-09-16 3:09PM EDT115.002.501.912.080.00-672,03224.24%
CVX220617C001200002021-09-20 9:54AM EDT120.001.501.331.52-0.05-3.23%12,41824.68%
CVX220617C001250002021-09-17 11:25AM EDT125.001.121.001.160.00-31,25825.38%
CVX220617C001300002021-09-17 10:16AM EDT130.000.800.721.020.00-595126.93%
CVX220617C001350002021-09-16 1:13PM EDT135.000.630.520.640.00-2130326.22%
CVX220617C001400002021-09-20 9:33AM EDT140.000.440.350.51-0.10-18.52%751,39526.95%
CVX220617C001450002021-09-20 10:21AM EDT145.000.350.280.50-0.03-7.89%1369828.68%
CVX220617C001500002021-09-16 10:24AM EDT150.000.280.060.56-0.08-22.22%11,12131.08%
CVX220617C001550002021-08-25 5:25PM EDT155.001.400.150.600.00-311233.20%
CVX220617C001600002021-08-25 5:25PM EDT160.000.400.020.520.00-481533.91%
CVX220617C001650002021-09-17 3:28PM EDT165.000.150.130.240.00-267731.20%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX220617P000300002021-09-20 9:31AM EDT30.000.100.060.22-0.01-9.09%1192861.13%
CVX220617P000325002021-08-25 5:25PM EDT32.500.460.001.500.00-16050576.03%
CVX220617P000350002021-08-25 5:25PM EDT35.000.100.001.500.00-1735671.19%
CVX220617P000375002021-08-25 5:25PM EDT37.500.390.001.500.00-26366.72%
CVX220617P000400002021-08-25 5:25PM EDT40.000.500.000.500.00-130351.03%
CVX220617P000425002021-08-25 5:25PM EDT42.500.240.001.440.00-2758.13%
CVX220617P000450002021-08-25 5:25PM EDT45.000.400.001.500.00-55954.96%
CVX220617P000475002021-08-25 5:25PM EDT47.502.790.151.260.00-230950.78%
CVX220617P000500002021-09-20 10:24AM EDT50.000.680.180.68+0.22+47.83%2047.14%
CVX220617P000525002021-08-25 5:25PM EDT52.500.530.001.500.00-162253.37%
CVX220617P000550002021-09-14 12:13PM EDT55.000.650.301.230.00-282747.35%
CVX220617P000575002021-08-25 5:25PM EDT57.504.260.441.380.00-225245.57%
CVX220617P000600002021-08-19 1:03PM EDT60.001.460.891.030.00-433039.26%
CVX220617P000625002021-08-25 5:25PM EDT62.501.440.372.260.00-3216745.87%
CVX220617P000650002021-09-15 2:02PM EDT65.001.280.591.960.00-241340.67%
CVX220617P000675002021-09-09 2:58PM EDT67.501.631.962.200.00-1011639.14%
CVX220617P000700002021-09-14 1:36PM EDT70.002.002.362.590.00-135738.31%
CVX220617P000725002021-09-17 12:41PM EDT72.502.292.802.900.00-1043736.82%
CVX220617P000750002021-09-16 11:25AM EDT75.003.113.253.40+0.46+17.36%21,17136.08%
CVX220617P000775002021-09-16 3:13PM EDT77.503.033.904.100.00-21,19935.94%
CVX220617P000800002021-09-17 2:21PM EDT80.004.454.654.80+0.60+15.58%16,18435.46%
CVX220617P000825002021-09-20 10:14AM EDT82.505.405.405.60+0.75+16.13%572,26335.07%
CVX220617P000850002021-09-20 10:10AM EDT85.006.256.406.50+1.25+25.00%962,61934.74%
CVX220617P000875002021-09-17 2:27PM EDT87.506.357.407.500.00-82,25934.44%
CVX220617P000900002021-09-17 2:44PM EDT90.007.358.558.700.00-452,67934.52%
CVX220617P000925002021-09-20 9:31AM EDT92.508.509.859.95-0.05-0.58%32,30034.45%
CVX220617P000950002021-09-20 9:41AM EDT95.0010.7511.1511.40+1.20+12.57%41,58434.72%
CVX220617P000975002021-09-17 1:03PM EDT97.5011.2112.7012.950.00-91,08935.03%
CVX220617P001000002021-09-17 11:34AM EDT100.0012.8014.2514.600.00-5802,84135.39%
CVX220617P001050002021-09-20 10:22AM EDT105.0018.0017.7018.15+2.48+15.98%612,62236.20%
CVX220617P001100002021-09-17 3:36PM EDT110.0020.0021.5522.100.00-611237.46%
CVX220617P001150002021-09-10 10:55AM EDT115.0024.5525.8026.400.00-53,16039.21%
CVX220617P001200002021-09-17 1:32PM EDT120.0028.5030.3530.700.00-724040.45%
CVX220617P001250002021-09-14 2:11PM EDT125.0032.8034.8035.300.00-7001,00242.31%
CVX220617P001300002021-08-25 5:25PM EDT130.0033.7539.7040.150.00-109944.78%
CVX220617P001350002021-08-25 5:25PM EDT135.0040.0544.4045.000.00-41547.02%
CVX220617P001400002021-08-25 5:25PM EDT140.0039.7048.7549.750.00-415748.66%
CVX220617P001450002021-08-25 5:25PM EDT145.0044.3052.9055.250.00-53853.11%
CVX220617P001500002021-08-25 5:25PM EDT150.0049.0057.9059.900.00-64954.06%
CVX220617P001550002021-08-25 5:25PM EDT155.0053.8562.4564.700.00-25750.48%
CVX220617P001600002021-08-25 5:25PM EDT160.0060.1567.3569.750.00-24152.38%
CVX220617P001650002021-08-25 5:25PM EDT165.0063.7573.0574.650.00--10355.73%