U.S. markets closed

Chevron Corporation (CVX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
156.94-0.63 (-0.40%)
Al cierre: 04:00PM EDT
157.38 +0.44 (+0.28%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX240524C001350002024-05-23 11:00AM EDT135.0022.2520.6023.70-8.06-26.59%55165.63%
CVX240524C001400002024-05-22 11:00AM EDT140.0018.2715.0518.800.00-4132241.11%
CVX240524C001410002024-05-15 2:51PM EDT141.0021.5014.7017.300.00--0100.39%
CVX240524C001430002024-05-14 12:26PM EDT143.0014.4012.1515.90-5.84-28.85%1094.14%
CVX240524C001450002024-05-16 10:18AM EDT145.0017.0010.6013.450.00-1182.42%
CVX240524C001500002024-05-21 9:38AM EDT150.0010.505.007.450.00-5882.81%
CVX240524C001525002024-05-23 1:38PM EDT152.504.743.204.85-5.26-52.60%20856.84%
CVX240524C001550002024-05-23 3:57PM EDT155.002.161.952.24-0.53-19.70%1305730.08%
CVX240524C001575002024-05-23 3:58PM EDT157.500.510.450.66-0.58-53.21%53423627.83%
CVX240524C001600002024-05-23 3:57PM EDT160.000.050.050.06-0.19-79.17%1,6211,99424.61%
CVX240524C001625002024-05-23 3:55PM EDT162.500.020.010.02-0.05-71.43%8942,66232.42%
CVX240524C001650002024-05-23 3:57PM EDT165.000.020.010.02-0.01-33.33%3152,47844.14%
CVX240524C001675002024-05-23 2:52PM EDT167.500.020.010.020.00-1071,01853.13%
CVX240524C001700002024-05-23 11:15AM EDT170.000.010.000.02-0.02-66.67%1286460.94%
CVX240524C001725002024-05-21 9:37AM EDT172.500.010.000.01-0.01-50.00%110065.63%
CVX240524C001750002024-05-22 2:13PM EDT175.000.010.000.010.00-179975.00%
CVX240524C001775002024-05-22 3:15PM EDT177.500.010.000.020.00-13015189.06%
CVX240524C001800002024-05-22 11:15AM EDT180.000.010.000.100.00-93172118.75%
CVX240524C001850002024-05-21 3:03PM EDT185.000.020.000.010.00-86100106.25%
CVX240524C001875002024-05-21 1:29PM EDT187.500.010.000.010.00-3357115.63%
CVX240524C001900002024-05-21 10:31AM EDT190.000.010.000.010.00-4976125.00%
CVX240524C001950002024-05-16 1:39PM EDT195.000.020.000.100.00-5403175.78%
CVX240524C002300002024-05-16 12:28PM EDT230.000.060.000.500.00--10353.91%
CVX240524C002350002024-05-16 12:28PM EDT235.000.080.000.500.00--10369.92%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX240524P001200002024-05-03 12:34PM EDT120.000.040.000.540.00-11280.86%
CVX240524P001300002024-05-06 11:30AM EDT130.000.030.000.720.00-213221.09%
CVX240524P001350002024-05-15 9:40AM EDT135.000.020.000.450.00-230167.77%
CVX240524P001400002024-05-22 11:09AM EDT140.000.010.000.010.00-5327878.13%
CVX240524P001430002024-05-23 10:04AM EDT143.000.010.000.050.00-10178.13%
CVX240524P001450002024-05-23 11:38AM EDT145.000.010.000.03-0.01-50.00%629964.06%
CVX240524P001460002024-05-23 12:04PM EDT146.000.010.010.02-0.01-50.00%458858.59%
CVX240524P001480002024-05-09 11:06AM EDT148.000.080.010.030.00-1150.78%
CVX240524P001490002024-05-22 3:49PM EDT149.000.030.010.030.00-12348.83%
CVX240524P001500002024-05-23 2:48PM EDT150.000.020.020.03-0.02-50.00%2354743.36%
CVX240524P001525002024-05-23 3:01PM EDT152.500.020.020.05-0.05-71.43%15542132.42%
CVX240524P001550002024-05-23 3:58PM EDT155.000.150.130.17-0.09-37.50%45864524.22%
CVX240524P001575002024-05-23 3:57PM EDT157.500.990.971.06-0.03-2.94%7841,14222.75%
CVX240524P001600002024-05-23 3:57PM EDT160.003.062.954.10+0.42+15.91%861,31267.87%
CVX240524P001625002024-05-23 3:39PM EDT162.505.685.156.65+0.43+8.19%5558060.06%
CVX240524P001650002024-05-23 2:24PM EDT165.008.457.609.25+0.62+7.92%212379.00%
CVX240524P001675002024-05-22 3:46PM EDT167.509.0510.1510.750.00-89981.45%
CVX240524P001700002024-05-23 3:06PM EDT170.0013.6812.5514.25+1.18+9.44%2022108.98%
CVX240524P001750002024-04-26 1:40PM EDT175.0011.3316.2019.950.00-10083.59%
CVX240524P002150002024-05-17 3:49PM EDT215.0052.6056.0560.500.00-80294.53%
CVX240524P002200002024-05-17 3:49PM EDT220.0057.6260.7565.500.00-80265.63%