CVX - Chevron Corporation

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor31 de enero de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX200131C000950002020-01-27 7:09PM EST95.0015.430.000.000.00--00.00%
CVX200131C001030002020-01-24 11:04AM EST103.009.250.000.000.00--00.00%
CVX200131C001050002020-01-22 10:27AM EST105.008.500.000.000.00-400.00%
CVX200131C001070002020-01-28 1:45PM EST107.004.600.000.000.00-700.00%
CVX200131C001080002020-01-27 10:00AM EST108.003.200.000.000.00-400.00%
CVX200131C001090002020-01-28 11:07AM EST109.002.900.000.000.00-200.00%
CVX200131C001100002020-01-28 3:59PM EST110.002.020.000.000.00-32900.00%
CVX200131C001110002020-01-28 3:46PM EST111.001.560.000.000.00-12600.00%
CVX200131C001120002020-01-28 3:49PM EST112.001.000.000.000.00-32303.13%
CVX200131C001130002020-01-28 3:56PM EST113.000.610.000.000.00-16506.25%
CVX200131C001140002020-01-28 3:19PM EST114.000.340.000.000.00-27606.25%
CVX200131C001150002020-01-28 3:58PM EST115.000.180.000.000.00-338012.50%
CVX200131C001160002020-01-28 3:12PM EST116.000.080.000.000.00-69012.50%
CVX200131C001170002020-01-28 3:01PM EST117.000.050.000.000.00-32012.50%
CVX200131C001180002020-01-28 3:40PM EST118.000.030.000.000.00-50012.50%
CVX200131C001190002020-01-28 1:28PM EST119.000.020.000.000.00-2025.00%
CVX200131C001200002020-01-28 1:23PM EST120.000.010.000.000.00-6025.00%
CVX200131C001210002020-01-28 1:12PM EST121.000.010.000.000.00-304025.00%
CVX200131C001220002020-01-27 2:39PM EST122.000.010.000.000.00-28025.00%
CVX200131C001230002020-01-24 12:09PM EST123.000.020.050.000.00-2050.78%
CVX200131C001240002020-01-27 9:51AM EST124.000.010.000.000.00-1025.00%
CVX200131C001250002020-01-28 2:54PM EST125.000.010.000.000.00-4025.00%
CVX200131C001260002020-01-27 11:34AM EST126.000.030.000.000.00-10025.00%
CVX200131C001270002020-01-10 9:41AM EST127.000.040.000.000.00-29025.00%
CVX200131C001280002020-01-14 9:59AM EST128.000.020.000.000.00-4025.00%
CVX200131C001290002020-01-06 9:30AM EST129.000.190.000.000.00-1050.00%
CVX200131C001300002020-01-17 9:38AM EST130.000.050.000.000.00-3050.00%
CVX200131C001320002019-12-18 9:52AM EST132.000.180.000.150.00--192.58%
CVX200131C001350002020-01-13 12:06AM EST135.000.03-0.000.00--050.00%
Ponepor31 de enero de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX200131P000950002020-01-27 10:53AM EST95.000.030.000.000.00-20050.00%
CVX200131P001000002020-01-28 11:53AM EST100.000.020.060.000.00-1054.30%
CVX200131P001010002020-01-27 9:57AM EST101.000.07-0.000.00--025.00%
CVX200131P001030002020-01-28 3:12PM EST103.000.050.000.000.00-55025.00%
CVX200131P001040002020-01-28 3:58PM EST104.000.070.000.000.00-100012.50%
CVX200131P001050002020-01-28 2:02PM EST105.000.120.000.000.00-26012.50%
CVX200131P001060002020-01-28 1:18PM EST106.000.190.000.000.00-2012.50%
CVX200131P001070002020-01-28 1:28PM EST107.000.260.000.000.00-18012.50%
CVX200131P001080002020-01-28 3:00PM EST108.000.400.000.000.00-1906.25%
CVX200131P001090002020-01-28 3:01PM EST109.000.570.000.000.00-4906.25%
CVX200131P001100002020-01-28 2:57PM EST110.000.820.000.000.00-23103.13%
CVX200131P001110002020-01-28 3:35PM EST111.001.160.000.000.00-5600.39%
CVX200131P001120002020-01-28 3:59PM EST112.001.720.000.000.00-2900.00%
CVX200131P001130002020-01-28 1:45PM EST113.002.270.000.000.00-6100.00%
CVX200131P001140002020-01-28 3:13PM EST114.003.050.000.000.00-9300.00%
CVX200131P001150002020-01-28 10:05AM EST115.003.700.000.000.00-1600.00%
CVX200131P001160002020-01-28 10:42AM EST116.004.740.000.000.00-3100.00%
CVX200131P001170002020-01-28 2:45PM EST117.005.600.000.000.00-700.00%
CVX200131P001180002020-01-28 3:28PM EST118.006.610.000.000.00-1700.00%
CVX200131P001190002020-01-28 1:27PM EST119.007.620.000.000.00-1100.00%
CVX200131P001200002020-01-27 12:14PM EST120.009.400.000.000.00-100.00%
CVX200131P001210002020-01-09 2:16PM EST121.004.010.000.000.00-3700.00%
CVX200131P001220002020-01-10 9:47AM EST122.005.050.000.000.00-100.00%
CVX200131P001230002019-12-20 9:38AM EST123.006.0410.3010.550.00-100.00%
CVX200131P001240002020-01-17 12:47PM EST124.008.100.000.000.00-200.00%
CVX200131P001250002020-01-06 1:54PM EST125.004.800.000.000.00-600.00%
CVX200131P001260002019-12-16 12:43PM EST126.007.408.1010.250.00--00.00%
CVX200131P001270002020-01-03 12:57PM EST127.006.300.000.000.00-300.00%
CVX200131P001300002020-01-06 11:55AM EST130.008.990.000.000.00--00.00%