Chevron Corporation (CVX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620C00075000 | 2024-03-11 10:41AM EDT | 75.00 | 75.49 | 85.50 | 90.00 | 0.00 | - | 11 | 11 | 0.00% |
| CVX250620C00080000 | 2023-11-17 12:58PM EDT | 80.00 | 65.62 | 68.60 | 72.50 | 0.00 | - | 13 | 1 | 0.00% |
| CVX250620C00085000 | 2024-02-13 1:02PM EDT | 85.00 | 66.18 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00090000 | 2024-02-05 1:26PM EDT | 90.00 | 62.55 | 60.50 | 64.85 | 0.00 | - | 9 | 16 | 0.00% |
| CVX250620C00095000 | 2024-02-12 12:53PM EDT | 95.00 | 57.22 | 58.00 | 62.90 | 0.00 | - | 5 | 16 | 0.00% |
| CVX250620C00100000 | 2024-04-25 12:11PM EDT | 100.00 | 64.70 | 64.00 | 69.00 | 0.00 | - | 36 | 26 | 39.69% |
| CVX250620C00105000 | 2024-02-28 12:12PM EDT | 105.00 | 50.88 | 52.00 | 56.50 | 0.00 | - | 10 | 4 | 0.00% |
| CVX250620C00110000 | 2024-04-22 3:31PM EDT | 110.00 | 54.00 | 55.50 | 59.60 | 0.00 | - | 3 | 48 | 35.70% |
| CVX250620C00115000 | 2024-03-28 2:51PM EDT | 115.00 | 45.70 | 51.95 | 54.95 | 0.00 | - | 1 | 267 | 33.81% |
| CVX250620C00120000 | 2024-04-25 1:17PM EDT | 120.00 | 47.00 | 46.35 | 50.15 | 0.00 | - | 1 | 46 | 31.48% |
| CVX250620C00125000 | 2024-04-25 12:04PM EDT | 125.00 | 42.89 | 43.25 | 45.00 | 0.00 | - | 1 | 38 | 28.28% |
| CVX250620C00130000 | 2024-04-19 2:39PM EDT | 130.00 | 35.71 | 39.65 | 41.30 | 0.00 | - | 3 | 199 | 28.53% |
| CVX250620C00135000 | 2024-04-16 2:42PM EDT | 135.00 | 28.90 | 36.05 | 38.95 | 0.00 | - | 10 | 90 | 30.96% |
| CVX250620C00140000 | 2024-04-24 3:22PM EDT | 140.00 | 30.68 | 31.25 | 35.00 | 0.00 | - | 1 | 76 | 29.76% |
| CVX250620C00145000 | 2024-04-26 9:41AM EDT | 145.00 | 28.45 | 29.05 | 31.40 | -0.35 | -1.22% | 2 | 1,998 | 28.96% |
| CVX250620C00150000 | 2024-04-19 11:32AM EDT | 150.00 | 21.95 | 25.15 | 28.45 | 0.00 | - | 2 | 430 | 28.95% |
| CVX250620C00155000 | 2024-04-26 1:54PM EDT | 155.00 | 22.08 | 20.60 | 23.00 | +5.15 | +30.42% | 5 | 293 | 24.83% |
| CVX250620C00160000 | 2024-04-25 11:24AM EDT | 160.00 | 18.65 | 19.70 | 21.00 | 0.00 | - | 8 | 419 | 25.74% |
| CVX250620C00165000 | 2024-04-26 12:50PM EDT | 165.00 | 16.60 | 17.05 | 17.50 | +0.15 | +0.91% | 216 | 787 | 24.14% |
| CVX250620C00170000 | 2024-04-26 3:30PM EDT | 170.00 | 14.63 | 12.50 | 14.95 | +0.71 | +5.10% | 9 | 688 | 23.60% |
| CVX250620C00175000 | 2024-04-26 1:45PM EDT | 175.00 | 12.12 | 12.45 | 12.95 | -0.43 | -3.43% | 6 | 402 | 23.53% |
| CVX250620C00180000 | 2024-04-25 3:48PM EDT | 180.00 | 9.80 | 10.55 | 10.90 | -0.70 | -6.67% | 1 | 433 | 23.08% |
| CVX250620C00185000 | 2024-04-25 1:42PM EDT | 185.00 | 8.55 | 8.90 | 9.20 | 0.00 | - | 91 | 554 | 22.82% |
| CVX250620C00190000 | 2024-04-25 1:59PM EDT | 190.00 | 7.25 | 7.05 | 7.75 | 0.00 | - | 17 | 1,250 | 22.64% |
| CVX250620C00195000 | 2024-04-26 12:13PM EDT | 195.00 | 5.90 | 5.35 | 6.60 | -0.10 | -1.67% | 1 | 575 | 22.66% |
| CVX250620C00200000 | 2024-04-26 3:43PM EDT | 200.00 | 5.30 | 4.15 | 5.55 | +0.40 | +8.16% | 10 | 385 | 22.58% |
| CVX250620C00210000 | 2024-04-16 9:41AM EDT | 210.00 | 2.50 | 3.45 | 3.70 | 0.00 | - | 1 | 259 | 22.08% |
| CVX250620C00220000 | 2024-04-26 9:47AM EDT | 220.00 | 2.16 | 2.15 | 2.50 | +0.13 | +6.40% | 5 | 102 | 21.90% |
| CVX250620C00230000 | 2024-04-19 10:28AM EDT | 230.00 | 1.35 | 1.51 | 1.72 | 0.00 | - | 3 | 91 | 21.93% |
| CVX250620C00240000 | 2024-04-15 9:32AM EDT | 240.00 | 0.92 | 0.98 | 1.24 | 0.00 | - | 1 | 70 | 22.22% |
| CVX250620C00250000 | 2024-04-15 9:44AM EDT | 250.00 | 0.65 | 0.64 | 0.94 | 0.00 | - | 143 | 57 | 22.71% |
| CVX250620C00260000 | 2024-04-12 2:02PM EDT | 260.00 | 0.52 | 0.41 | 0.56 | 0.00 | - | 1 | 7 | 22.18% |
| CVX250620C00270000 | 2024-04-18 1:58PM EDT | 270.00 | 0.31 | 0.29 | 0.40 | 0.00 | - | 4 | 121 | 22.40% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620P00075000 | 2024-04-11 11:52AM EDT | 75.00 | 0.31 | 0.15 | 0.48 | 0.00 | - | 1 | 33 | 38.60% |
| CVX250620P00080000 | 2024-04-25 11:58AM EDT | 80.00 | 0.35 | 0.00 | 0.58 | 0.00 | - | 5 | 198 | 36.96% |
| CVX250620P00085000 | 2024-04-25 11:58AM EDT | 85.00 | 0.50 | 0.42 | 0.71 | 0.00 | - | 3 | 129 | 35.50% |
| CVX250620P00090000 | 2024-04-25 11:59AM EDT | 90.00 | 0.65 | 0.56 | 4.85 | 0.00 | - | 3 | 91 | 52.93% |
| CVX250620P00095000 | 2024-04-25 11:59AM EDT | 95.00 | 0.84 | 0.74 | 4.00 | 0.00 | - | 2 | 38 | 46.27% |
| CVX250620P00100000 | 2024-04-25 3:55PM EDT | 100.00 | 1.04 | 0.95 | 1.24 | 0.00 | - | 3 | 751 | 31.35% |
| CVX250620P00105000 | 2024-04-10 3:13PM EDT | 105.00 | 1.47 | 1.24 | 2.96 | 0.00 | - | 4 | 634 | 36.17% |
| CVX250620P00110000 | 2024-04-17 12:14PM EDT | 110.00 | 2.33 | 1.57 | 1.89 | 0.00 | - | 2 | 477 | 29.32% |
| CVX250620P00115000 | 2024-04-22 3:08PM EDT | 115.00 | 2.30 | 1.97 | 2.12 | 0.00 | - | 10 | 772 | 27.66% |
| CVX250620P00120000 | 2024-04-25 12:51PM EDT | 120.00 | 2.64 | 2.47 | 2.61 | 0.00 | - | 1 | 931 | 26.76% |
| CVX250620P00125000 | 2024-04-25 10:31AM EDT | 125.00 | 3.29 | 3.05 | 3.25 | -0.09 | -2.66% | 1 | 702 | 26.05% |
| CVX250620P00130000 | 2024-04-26 3:42PM EDT | 130.00 | 3.85 | 3.80 | 3.95 | -1.10 | -22.22% | 4 | 1,067 | 25.21% |
| CVX250620P00135000 | 2024-04-26 1:50PM EDT | 135.00 | 4.94 | 4.65 | 4.85 | -0.01 | -0.20% | 16 | 842 | 24.53% |
| CVX250620P00140000 | 2024-04-25 12:38PM EDT | 140.00 | 6.10 | 5.70 | 5.90 | 0.00 | - | 162 | 1,040 | 23.86% |
| CVX250620P00145000 | 2024-04-26 3:40PM EDT | 145.00 | 7.08 | 6.90 | 7.20 | -0.32 | -4.32% | 4 | 750 | 23.33% |
| CVX250620P00150000 | 2024-04-26 3:19PM EDT | 150.00 | 8.59 | 8.35 | 8.90 | -0.28 | -3.16% | 2 | 772 | 23.13% |
| CVX250620P00155000 | 2024-04-25 12:25PM EDT | 155.00 | 10.60 | 10.00 | 11.85 | 0.00 | - | 148 | 302 | 24.46% |
| CVX250620P00160000 | 2024-04-25 12:38PM EDT | 160.00 | 12.40 | 11.90 | 12.20 | -0.13 | -1.04% | 4 | 1,293 | 21.52% |
| CVX250620P00165000 | 2024-04-25 3:41PM EDT | 165.00 | 14.43 | 14.05 | 14.50 | 0.00 | - | 23 | 145 | 21.16% |
| CVX250620P00170000 | 2024-04-17 11:23AM EDT | 170.00 | 21.65 | 16.50 | 18.00 | 0.00 | - | 53 | 125 | 22.14% |
| CVX250620P00175000 | 2024-04-26 1:26PM EDT | 175.00 | 19.85 | 19.20 | 19.90 | -1.90 | -8.74% | 9 | 121 | 20.50% |
| CVX250620P00180000 | 2024-04-18 10:35AM EDT | 180.00 | 28.00 | 21.70 | 23.30 | 0.00 | - | 12 | 115 | 20.63% |
| CVX250620P00185000 | 2023-11-02 10:39AM EDT | 185.00 | 42.40 | 41.60 | 43.55 | 0.00 | - | 5 | 18 | 44.60% |
| CVX250620P00190000 | 2023-12-12 3:33PM EDT | 190.00 | 48.45 | 44.75 | 45.85 | 0.00 | - | 2 | 11 | 42.98% |
| CVX250620P00200000 | 2023-10-03 10:00AM EDT | 200.00 | 38.70 | 52.05 | 53.55 | 0.00 | - | 1 | 4 | 43.71% |
| CVX250620P00210000 | 2023-09-08 1:08PM EDT | 210.00 | 44.42 | 49.05 | 52.05 | 0.00 | - | 10 | 60 | 29.84% |
| CVX250620P00220000 | 2023-03-14 2:41PM EDT | 220.00 | 62.50 | 52.45 | 54.80 | 0.00 | - | 2 | 4 | 16.14% |
© 2024 Yahoo. Todos los derechos reservados.