U.S. markets open in 1 hour 38 minutes
F S&P 500
5,078.75 +32.25 (+0.64%) F Dow Jones
38,227.00 +158.00 (+0.42%) F Nasdaq
17,583.75 +145.50 (+0.83%) E-mini Russell 2000 Index Futur
2,009.50 +19.80 (+1.00%) Petróleo
79.72 +0.72 (+0.91%) Oro
2,308.50 -2.50 (-0.11%)
Chevron Corporation (CVX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00145000 | 2024-04-19 3:37PM EDT | 145.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CVX240510C00146000 | 2024-04-25 3:08PM EDT | 146.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| CVX240510C00149000 | 2024-05-01 9:47AM EDT | 149.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CVX240510C00150000 | 2024-04-29 10:38AM EDT | 150.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| CVX240510C00152500 | 2024-05-01 1:53PM EDT | 152.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 0.00% |
| CVX240510C00155000 | 2024-05-01 2:01PM EDT | 155.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 15 | 165 | 0.00% |
| CVX240510C00157500 | 2024-05-01 3:41PM EDT | 157.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 138 | 0.00% |
| CVX240510C00160000 | 2024-05-01 3:59PM EDT | 160.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 479 | 391 | 0.39% |
| CVX240510C00162500 | 2024-05-01 3:59PM EDT | 162.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 209 | 716 | 3.13% |
| CVX240510C00165000 | 2024-05-01 3:51PM EDT | 165.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 524 | 762 | 6.25% |
| CVX240510C00167500 | 2024-05-01 3:59PM EDT | 167.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 297 | 626 | 6.25% |
| CVX240510C00170000 | 2024-05-01 3:32PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 81 | 660 | 12.50% |
| CVX240510C00172500 | 2024-05-01 3:49PM EDT | 172.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 1,379 | 12.50% |
| CVX240510C00175000 | 2024-05-01 2:02PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 204 | 555 | 12.50% |
| CVX240510C00177500 | 2024-05-01 1:11PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 12.50% |
| CVX240510C00180000 | 2024-05-01 2:57PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 319 | 12.50% |
| CVX240510C00182500 | 2024-04-30 10:10AM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| CVX240510C00185000 | 2024-04-18 10:21AM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| CVX240510C00190000 | 2024-05-01 1:29PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| CVX240510C00195000 | 2024-04-12 11:27AM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00125000 | 2024-04-30 3:02PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 25.00% |
| CVX240510P00130000 | 2024-04-30 9:37AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 514 | 25.00% |
| CVX240510P00135000 | 2024-04-29 12:52PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 73 | 25.00% |
| CVX240510P00140000 | 2024-04-29 12:50PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 224 | 25.00% |
| CVX240510P00141000 | 2024-04-30 12:19PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 108 | 12.50% |
| CVX240510P00142000 | 2024-05-01 11:00AM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 12.50% |
| CVX240510P00143000 | 2024-04-30 12:25PM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 190 | 252 | 12.50% |
| CVX240510P00144000 | 2024-04-30 12:20PM EDT | 144.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 146 | 12.50% |
| CVX240510P00145000 | 2024-04-30 12:21PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 44 | 12.50% |
| CVX240510P00146000 | 2024-05-01 1:41PM EDT | 146.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 12.50% |
| CVX240510P00147000 | 2024-04-29 12:02PM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 146 | 12.50% |
| CVX240510P00148000 | 2024-05-01 2:41PM EDT | 148.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 55 | 12.50% |
| CVX240510P00149000 | 2024-05-01 10:32AM EDT | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,259 | 12.50% |
| CVX240510P00150000 | 2024-05-01 3:56PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 754 | 12.50% |
| CVX240510P00152500 | 2024-05-01 3:48PM EDT | 152.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 73 | 313 | 6.25% |
| CVX240510P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 195 | 520 | 6.25% |
| CVX240510P00157500 | 2024-05-01 3:49PM EDT | 157.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 204 | 435 | 3.13% |
| CVX240510P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 276 | 582 | 0.00% |
| CVX240510P00162500 | 2024-05-01 3:55PM EDT | 162.50 | 3.49 | 0.00 | 0.00 | 0.00 | - | 79 | 813 | 0.00% |
| CVX240510P00165000 | 2024-05-01 2:52PM EDT | 165.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 66 | 214 | 0.00% |
| CVX240510P00167500 | 2024-05-01 9:46AM EDT | 167.50 | 7.02 | 0.00 | 0.00 | 0.00 | - | 3 | 247 | 0.00% |
| CVX240510P00170000 | 2024-05-01 3:30PM EDT | 170.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX240510P00172500 | 2024-05-01 3:30PM EDT | 172.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CVX240510P00175000 | 2024-04-29 9:48AM EDT | 175.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240510P00190000 | 2024-04-25 3:57PM EDT | 190.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.