U.S. markets close in 5 hours 35 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
94.25-2.51 (-2.59%)
A partir del 10:25a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX230120C000350002021-08-17 3:41PM EDT35.0066.0059.5063.950.00-1,395071.05%
CVX230120C000400002021-08-17 3:54PM EDT40.0060.6554.5559.000.00-16063.01%
CVX230120C000425002021-08-25 5:25PM EDT42.5046.3651.1054.050.00-16057.58%
CVX230120C000450002021-08-18 11:16AM EDT45.0054.3649.7053.900.00-3355.82%
CVX230120C000475002021-09-02 11:17AM EDT47.5050.6145.7049.300.00-11052.44%
CVX230120C000500002021-08-30 3:15PM EDT50.0048.9043.4547.500.00-1853.35%
CVX230120C000550002021-08-17 3:42PM EDT55.0045.2639.5544.150.00-1,965054.92%
CVX230120C000575002021-08-17 3:24PM EDT57.5042.9137.1541.400.00-2050.53%
CVX230120C000600002021-08-18 12:32PM EDT60.0038.8036.5537.200.00-4039.83%
CVX230120C000625002021-08-17 2:40PM EDT62.5038.5034.0534.800.00-2037.62%
CVX230120C000650002021-09-20 9:56AM EDT65.0029.9529.1530.95-1.55-4.92%110128.67%
CVX230120C000675002021-09-15 10:36AM EDT67.5031.0127.0028.700.00-34427.69%
CVX230120C000700002021-09-17 2:30PM EDT70.0027.2025.4525.900.00-1021424.09%
CVX230120C000725002021-09-16 2:07PM EDT72.5025.8523.1023.950.00-101724.35%
CVX230120C000750002021-09-13 1:00PM EDT75.0024.0021.4021.850.00-528723.69%
CVX230120C000775002021-09-16 1:32PM EDT77.5021.4019.1019.950.00-213123.51%
CVX230120C000800002021-09-20 10:06AM EDT80.0018.0017.0018.05-0.95-5.01%1134723.05%
CVX230120C000825002021-09-20 9:58AM EDT82.5016.3915.3516.50-1.91-10.44%19223.37%
CVX230120C000850002021-09-16 10:25AM EDT85.0015.9713.5515.200.00-288924.01%
CVX230120C000875002021-09-17 10:58AM EDT87.5014.0012.6513.450.00-31,17123.21%
CVX230120C000900002021-09-17 1:49PM EDT90.0012.6511.5512.100.00-562123.19%
CVX230120C000925002021-09-17 12:31PM EDT92.5011.6010.5011.100.00-3730923.74%
CVX230120C000950002021-09-20 9:31AM EDT95.009.499.209.75-0.61-6.04%2181023.24%
CVX230120C000975002021-09-20 9:55AM EDT97.508.548.408.80-0.51-5.64%1098323.45%
CVX230120C001000002021-09-20 9:31AM EDT100.007.677.357.95-0.63-7.59%63,29323.68%
CVX230120C001050002021-09-20 9:47AM EDT105.006.105.806.35-0.30-4.69%54,04023.79%
CVX230120C001100002021-09-17 2:30PM EDT110.005.204.705.100.00-2541,58124.03%
CVX230120C001150002021-09-20 9:35AM EDT115.003.653.754.00-0.72-16.48%121,06324.02%
CVX230120C001200002021-09-16 9:44AM EDT120.004.132.453.300.00-642224.56%
CVX230120C001250002021-09-20 9:48AM EDT125.002.502.452.56-0.15-5.66%1025,26824.49%
CVX230120C001300002021-09-17 11:31AM EDT130.002.011.792.080.00-2290024.82%
CVX230120C001350002021-09-13 9:51AM EDT135.001.801.261.910.00-231726.01%
CVX230120C001400002021-09-17 2:36PM EDT140.001.321.201.390.00-82,43025.45%
CVX230120C001450002021-09-01 1:25PM EDT145.001.080.891.280.00-123026.47%
CVX230120C001500002021-09-15 2:32PM EDT150.000.990.771.230.00-362027.66%
CVX230120C001550002021-08-16 12:00PM EDT155.002.870.700.780.00-8026.31%
CVX230120C001600002021-09-15 9:41AM EDT160.000.690.481.040.00-143329.26%
CVX230120C001650002021-09-17 3:22PM EDT165.000.530.450.560.00-67,80127.00%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX230120P000350002021-09-17 1:35PM EDT35.000.350.040.750.00-11,26852.86%
CVX230120P000375002021-08-25 5:25PM EDT37.500.510.091.090.00-639753.78%
CVX230120P000400002021-09-02 3:02PM EDT40.000.500.151.150.00-149951.07%
CVX230120P000425002021-08-23 10:41AM EDT42.500.710.241.260.00-2011048.99%
CVX230120P000450002021-09-15 10:54AM EDT45.000.800.111.100.00-25044.45%
CVX230120P000475002021-08-25 5:25PM EDT47.501.150.671.510.00-32439245.14%
CVX230120P000500002021-09-15 12:58PM EDT50.001.100.731.600.00-2258542.98%
CVX230120P000550002021-09-10 2:20PM EDT55.001.491.152.370.00-1790942.35%
CVX230120P000575002021-09-08 1:51PM EDT57.501.801.762.460.00-1031540.10%
CVX230120P000600002021-09-08 3:59PM EDT60.002.052.122.770.00-889939.00%
CVX230120P000625002021-09-16 12:34PM EDT62.502.402.232.960.00-1,2421,04737.24%
CVX230120P000650002021-09-10 2:10PM EDT65.002.862.793.350.00-552436.33%
CVX230120P000675002021-09-17 11:50AM EDT67.503.373.504.350.00-164737.61%
CVX230120P000700002021-09-17 10:25AM EDT70.003.794.254.450.00-31,02135.29%
CVX230120P000725002021-09-17 12:40PM EDT72.504.454.905.100.00-1045,00034.83%
CVX230120P000750002021-09-15 9:58AM EDT75.004.435.655.900.00-11,48034.66%
CVX230120P000775002021-09-14 2:45PM EDT77.506.056.306.900.00-482,75734.88%
CVX230120P000800002021-09-20 9:55AM EDT80.007.257.407.75+0.35+5.07%21,82834.44%
CVX230120P000825002021-09-17 2:30PM EDT82.507.857.709.650.00-25083636.62%
CVX230120P000850002021-09-15 3:10PM EDT85.008.359.259.750.00-91,03233.85%
CVX230120P000875002021-09-17 12:32PM EDT87.5010.0010.5011.050.00-1641,01134.05%
CVX230120P000900002021-09-15 1:22PM EDT90.0012.0511.9013.25+1.30+12.09%12,66336.24%
CVX230120P000925002021-09-02 9:37AM EDT92.5012.2013.4014.000.00-145934.75%
CVX230120P000950002021-09-17 11:31AM EDT95.0014.0514.7015.700.00-211,34535.36%
CVX230120P000975002021-09-15 12:07PM EDT97.5015.1016.3517.050.00-158835.01%
CVX230120P001000002021-09-20 9:31AM EDT100.0018.2018.0519.00+1.20+7.06%180835.91%
CVX230120P001050002021-09-17 1:48PM EDT105.0020.4821.3523.200.00-11,88338.00%
CVX230120P001100002021-09-15 2:58PM EDT110.0023.2025.3025.850.00-183236.05%
CVX230120P001150002021-09-13 10:11AM EDT115.0027.4529.1530.400.00-15238.11%
CVX230120P001200002021-09-14 1:59PM EDT120.0032.3033.1534.700.00-21,17139.27%
CVX230120P001250002021-09-15 10:36AM EDT125.0035.3037.8038.650.00-1014939.28%
CVX230120P001300002021-09-10 10:21AM EDT130.0041.0142.4043.850.00-23542.16%
CVX230120P001350002021-08-25 5:25PM EDT135.0045.1547.0048.050.00-28942.33%
CVX230120P001400002021-09-15 1:40PM EDT140.0049.4451.1052.900.00-12143.99%
CVX230120P001450002021-08-25 5:25PM EDT145.0049.0555.8058.050.00-47946.33%
CVX230120P001500002021-08-25 5:25PM EDT150.0055.9560.0562.750.00-49647.36%
CVX230120P001550002021-08-25 5:25PM EDT155.0056.6565.2567.700.00--7248.95%
CVX230120P001600002021-08-25 5:25PM EDT160.0063.3569.1073.350.00-844752.37%
CVX230120P001650002021-08-17 2:50PM EDT165.0071.7072.0076.600.00-2049.01%