U.S. markets closed

Chevron Corporation (CVX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
100.60+0.54 (+0.54%)
Al cierre: 4:02p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX211001C000800002021-09-21 12:33PM EDT80.0015.3020.5020.750.00-1275.00%
CVX211001C000850002021-09-22 11:50AM EDT85.0013.3015.5515.800.00-8466.99%
CVX211001C000900002021-09-24 11:13AM EDT90.0010.7510.5510.75+4.65+76.23%6853.91%
CVX211001C000920002021-09-22 11:50AM EDT92.006.508.458.800.00-133748.34%
CVX211001C000930002021-09-24 3:42PM EDT93.007.907.607.80+2.80+54.90%11343.85%
CVX211001C000940002021-09-24 10:41AM EDT94.007.006.556.85+1.23+21.32%666841.60%
CVX211001C000950002021-09-24 3:53PM EDT95.005.975.655.85+0.59+10.97%2347836.72%
CVX211001C000960002021-09-24 3:50PM EDT96.005.004.704.90+0.98+24.38%85820633.64%
CVX211001C000970002021-09-24 3:13PM EDT97.003.953.853.95+0.44+12.54%44158429.98%
CVX211001C000980002021-09-24 3:57PM EDT98.003.042.953.05+0.25+8.96%13560227.10%
CVX211001C000990002021-09-24 3:59PM EDT99.002.242.182.30+0.26+13.13%22842826.47%
CVX211001C001000002021-09-24 3:58PM EDT100.001.581.511.61+0.21+15.33%5241,06025.10%
CVX211001C001010002021-09-24 3:59PM EDT101.000.990.981.06+0.07+7.61%41176124.24%
CVX211001C001020002021-09-24 3:54PM EDT102.000.670.600.63+0.09+15.52%44794923.19%
CVX211001C001030002021-09-24 3:59PM EDT103.000.330.320.35-0.01-2.94%2221,79422.71%
CVX211001C001040002021-09-24 3:59PM EDT104.000.190.170.19-0.02-9.52%55344822.75%
CVX211001C001050002021-09-24 3:58PM EDT105.000.110.090.110.00-5437623.54%
CVX211001C001060002021-09-24 3:52PM EDT106.000.070.050.060.00-9318624.22%
CVX211001C001070002021-09-24 3:56PM EDT107.000.050.030.05+0.01+25.00%1046426.56%
CVX211001C001080002021-09-23 1:05PM EDT108.000.030.020.040.00-102828.71%
CVX211001C001090002021-09-24 1:08PM EDT109.000.020.020.03+0.01+100.00%51330.47%
CVX211001C001100002021-09-24 3:46PM EDT110.000.020.020.030.00-211133.20%
CVX211001C001110002021-09-15 3:27PM EDT111.000.050.010.030.00-505936.33%
CVX211001C001120002021-09-15 3:28PM EDT112.000.040.000.130.00-1108049.81%
CVX211001C001130002021-09-20 12:05AM EDT113.000.02-0.150.00--4054.59%
CVX211001C001140002021-08-20 10:23AM EDT114.000.180.000.310.00-4058.20%
CVX211001C001150002021-09-10 9:46AM EDT115.000.040.000.030.00-5646.88%
CVX211001C001200002021-09-02 11:11AM EDT120.000.120.000.120.00--065.63%
Ponepor1 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX211001P000750002021-09-20 2:28PM EDT75.000.050.000.050.00-373293.75%
CVX211001P000800002021-09-22 11:31AM EDT80.000.020.000.020.00-213367.19%
CVX211001P000850002021-09-24 1:48PM EDT85.000.010.000.03-0.04-80.00%31,22253.91%
CVX211001P000900002021-09-24 3:23PM EDT90.000.040.030.08-0.03-42.86%2343947.85%
CVX211001P000910002021-09-24 9:49AM EDT91.000.070.040.06-0.02-22.22%253541.80%
CVX211001P000920002021-09-24 3:58PM EDT92.000.050.050.07-0.05-50.00%10239338.87%
CVX211001P000930002021-09-24 2:57PM EDT93.000.080.060.08-0.06-42.86%4218735.94%
CVX211001P000940002021-09-24 3:53PM EDT94.000.080.090.10-0.09-52.94%5792933.40%
CVX211001P000950002021-09-24 3:58PM EDT95.000.130.120.14-0.12-48.00%13057331.54%
CVX211001P000960002021-09-24 1:29PM EDT96.000.200.170.19-0.12-37.50%591,35529.40%
CVX211001P000970002021-09-24 3:58PM EDT97.000.270.250.27-0.20-42.55%25365327.44%
CVX211001P000980002021-09-24 3:59PM EDT98.000.390.390.41-0.27-40.91%29435226.07%
CVX211001P000990002021-09-24 3:54PM EDT99.000.580.600.64-0.37-38.95%22720825.15%
CVX211001P001000002021-09-24 3:59PM EDT100.000.930.910.97-0.44-32.12%44616124.32%
CVX211001P001010002021-09-24 3:34PM EDT101.001.321.361.43-0.43-24.57%1103923.66%
CVX211001P001020002021-09-24 12:12PM EDT102.002.131.972.04-0.31-12.70%104423.44%
CVX211001P001030002021-09-24 1:56PM EDT103.003.012.642.80-0.19-5.94%834424.02%
CVX211001P001040002021-09-24 10:37AM EDT104.003.453.503.65-4.30-55.48%32624.85%
CVX211001P001050002021-09-24 2:33PM EDT105.004.554.354.60-3.27-41.82%221827.64%
CVX211001P001070002021-09-22 11:10AM EDT107.009.236.306.500.00-2230.57%
CVX211001P001100002021-08-18 3:30PM EDT110.0012.8613.2013.400.00--2143.36%