U.S. Markets close in 4 hrs 45 mins

Chevron Corporation (CVX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
89.85+0.03 (+0.03%)
A partir del 11:15a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX200814C000450002020-07-31 9:59AM EDT45.0038.2545.0545.300.00-40728.13%
CVX200814C000600002020-08-03 3:46PM EDT60.0024.5530.1030.250.00-85457.03%
CVX200814C000650002020-08-06 11:52AM EDT65.0021.9025.0525.250.00-44373.83%
CVX200814C000700002020-08-04 10:53AM EDT70.0015.9020.1020.300.00--3312.11%
CVX200814C000800002020-08-12 11:04AM EDT80.0010.2810.0510.250.00-338165.23%
CVX200814C000810002020-08-10 3:03PM EDT81.008.289.059.300.00-1141154.88%
CVX200814C000820002020-08-10 12:20PM EDT82.008.348.058.300.00-138141.21%
CVX200814C000830002020-08-11 11:06AM EDT83.006.537.057.250.00-123124.41%
CVX200814C000835002020-08-13 9:40AM EDT83.506.656.556.750.00-143117.58%
CVX200814C000845002020-08-11 3:12PM EDT84.506.405.605.750.00-40106.25%
CVX200814C000855002020-08-12 1:21PM EDT85.504.404.554.850.00-302094.04%
CVX200814C000860002020-08-14 10:10AM EDT86.003.904.054.30-1.00-20.41%126684.38%
CVX200814C000865002020-08-13 3:31PM EDT86.503.793.603.80+0.09+2.43%5222379.00%
CVX200814C000870002020-08-13 3:40PM EDT87.002.783.053.25-0.33-10.61%528867.19%
CVX200814C000875002020-08-14 9:45AM EDT87.501.892.602.79-0.88-31.77%254062.89%
CVX200814C000880002020-08-14 9:43AM EDT88.001.222.112.28-1.78-59.33%4658454.79%
CVX200814C000885002020-08-14 9:54AM EDT88.501.371.351.85-1.08-44.08%625255.96%
CVX200814C000895002020-08-14 10:28AM EDT89.500.810.800.84-0.01-1.22%12127234.86%
CVX200814C000900002020-08-14 10:58AM EDT90.000.450.460.50-0.15-25.00%2,019030.57%
CVX200814C000905002020-08-14 10:29AM EDT90.500.280.220.25-0.10-26.32%23355627.15%
CVX200814C000915002020-08-14 10:50AM EDT91.500.070.050.07-0.08-53.33%2437328.13%
CVX200814C000920002020-08-14 10:22AM EDT92.000.030.020.04-0.07-70.00%9386529.69%
CVX200814C000925002020-08-14 10:37AM EDT92.500.010.000.03-0.03-75.00%17033.20%
CVX200814C000930002020-08-14 10:13AM EDT93.000.020.000.03-0.03-60.00%752237.89%
CVX200814C000935002020-08-13 3:31PM EDT93.500.030.000.030.00-246842.58%
CVX200814C000940002020-08-14 9:44AM EDT94.000.010.000.01-0.01-50.00%3039.84%
CVX200814C000950002020-08-14 10:46AM EDT95.000.010.000.02-0.02-66.67%383552.34%
CVX200814C000960002020-08-11 1:55PM EDT96.000.020.000.030.00-16457.81%
CVX200814C000970002020-08-13 1:11PM EDT97.000.010.000.030.00-2065.63%
CVX200814C001000002020-08-13 3:22PM EDT100.000.010.000.010.00-896278.13%
CVX200814C001050002020-08-11 2:35PM EDT105.000.020.000.030.00-1548121.88%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX200814P000450002020-07-20 10:44AM EDT45.000.680.000.290.00-22635.94%
CVX200814P000650002020-08-03 11:36AM EDT65.000.080.000.050.00-13253.13%
CVX200814P000700002020-08-11 1:10PM EDT70.000.010.000.010.00-674168.75%
CVX200814P000750002020-08-13 1:06PM EDT75.000.010.000.020.00-10134.38%
CVX200814P000790002020-08-12 3:18PM EDT79.000.010.000.010.00-130593.75%
CVX200814P000800002020-08-14 10:58AM EDT80.000.010.000.020.00-529490.63%
CVX200814P000810002020-08-12 3:37PM EDT81.000.010.000.03-0.01-50.00%2026187.50%
CVX200814P000830002020-08-13 10:49AM EDT83.000.030.000.030.00-170668.75%
CVX200814P000835002020-08-13 1:17PM EDT83.500.020.000.030.00-1015964.06%
CVX200814P000845002020-08-14 9:54AM EDT84.500.020.000.03-0.02-50.00%521154.69%
CVX200814P000850002020-08-14 10:56AM EDT85.000.010.010.01-0.03-75.00%2450147.66%
CVX200814P000855002020-08-13 9:30AM EDT85.500.080.010.020.00-110247.66%
CVX200814P000860002020-08-14 9:46AM EDT86.000.040.000.02-0.02-33.33%145242.97%
CVX200814P000870002020-08-14 9:45AM EDT87.000.020.000.03-0.08-80.00%6122235.94%
CVX200814P000875002020-08-14 10:01AM EDT87.500.040.010.03-0.08-66.67%149130.86%
CVX200814P000880002020-08-14 9:36AM EDT88.000.180.020.03+0.03+20.00%2445225.39%
CVX200814P000885002020-08-14 10:25AM EDT88.500.050.040.06-0.18-78.26%2623623.63%
CVX200814P000890002020-08-14 10:21AM EDT89.000.100.080.09-0.19-65.52%1930319.73%
CVX200814P000895002020-08-14 10:59AM EDT89.500.140.130.17-0.33-70.21%12818216.70%
CVX200814P000900002020-08-14 10:59AM EDT90.000.310.280.32-0.33-51.56%17443712.50%
CVX200814P000905002020-08-14 9:57AM EDT90.500.440.540.59-0.54-55.10%403820.00%
CVX200814P000910002020-08-13 3:50PM EDT91.001.850.871.03+0.52+39.10%11980.00%
CVX200814P000915002020-08-14 10:47AM EDT91.501.241.311.48+0.17+15.89%462000.00%
CVX200814P000925002020-08-10 10:28AM EDT92.501.302.142.470.00-8130.00%
CVX200814P000930002020-07-28 12:25PM EDT93.005.152.732.940.00-33370.00%
CVX200814P000940002020-08-13 1:27PM EDT94.003.553.703.950.00-61730.00%
CVX200814P000950002020-08-07 3:23PM EDT95.005.954.704.95+2.95+98.33%1110.00%
CVX200814P000960002020-08-11 12:02PM EDT96.004.655.755.950.00-1411040.00%
CVX200814P001000002020-07-29 10:13AM EDT100.0011.479.759.950.00--00.00%
CVX200814P001050002020-07-22 10:17AM EDT105.0016.0014.6514.950.00--00.00%
CVX200814P001100002020-07-23 9:34AM EDT110.0019.0819.7020.850.00--0204.69%