U.S. markets open in 8 hours 55 minutes
F S&P 500
5,006.25 -42.75 (-0.85%) F Dow Jones
37,746.00 -261.00 (-0.69%) F Nasdaq
17,366.75 -180.50 (-1.03%) E-mini Russell 2000 Index Futur
1,938.40 -19.70 (-1.01%) Petróleo
84.81 +2.08 (+2.51%) Oro
2,401.60 +3.60 (+0.15%)
Chevron Corporation (CVX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00075000 | 2024-02-14 4:44PM EDT | 75.00 | 75.60 | 79.25 | 82.75 | 0.00 | - | 2 | 0 | 646.09% |
| CVX240419C00080000 | 2024-02-14 4:12PM EDT | 80.00 | 71.30 | 74.30 | 77.80 | 0.00 | - | 35 | 0 | 615.63% |
| CVX240419C00090000 | 2024-02-14 4:43PM EDT | 90.00 | 60.60 | 64.35 | 67.85 | 0.00 | - | 3 | 0 | 534.77% |
| CVX240419C00100000 | 2024-04-08 9:56AM EDT | 100.00 | 61.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240419C00110000 | 2024-03-26 11:19AM EDT | 110.00 | 45.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240419C00115000 | 2024-04-04 12:12PM EDT | 115.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240419C00120000 | 2024-04-17 12:11PM EDT | 120.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX240419C00125000 | 2024-04-15 10:54AM EDT | 125.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240419C00130000 | 2024-04-03 3:56PM EDT | 130.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX240419C00135000 | 2024-04-18 10:17AM EDT | 135.00 | 22.57 | 0.00 | 0.00 | -1.39 | -5.80% | 20 | 0 | 0.00% |
| CVX240419C00140000 | 2024-04-18 10:17AM EDT | 140.00 | 17.53 | 0.00 | 0.00 | +1.56 | +9.77% | 23 | 0 | 0.00% |
| CVX240419C00143000 | 2024-03-25 9:57AM EDT | 143.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240419C00144000 | 2024-03-21 12:32PM EDT | 144.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240419C00145000 | 2024-04-18 3:33PM EDT | 145.00 | 12.63 | 0.00 | 0.00 | +0.06 | +0.48% | 25 | 0 | 0.00% |
| CVX240419C00146000 | 2024-04-11 10:15AM EDT | 146.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240419C00147000 | 2024-04-18 9:32AM EDT | 147.00 | 9.97 | 0.00 | 0.00 | -4.21 | -29.69% | 8 | 0 | 0.00% |
| CVX240419C00148000 | 2024-04-17 12:14PM EDT | 148.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX240419C00149000 | 2024-04-18 12:51PM EDT | 149.00 | 8.30 | 0.00 | 0.00 | +1.35 | +19.42% | 3 | 0 | 0.00% |
| CVX240419C00150000 | 2024-04-18 3:41PM EDT | 150.00 | 7.53 | 0.00 | 0.00 | -0.17 | -2.21% | 77 | 0 | 0.00% |
| CVX240419C00152500 | 2024-04-18 1:59PM EDT | 152.50 | 4.87 | 0.00 | 0.00 | +0.67 | +15.95% | 8 | 0 | 0.00% |
| CVX240419C00155000 | 2024-04-18 3:48PM EDT | 155.00 | 2.74 | 0.00 | 0.00 | +0.63 | +29.86% | 491 | 0 | 0.00% |
| CVX240419C00157500 | 2024-04-18 3:59PM EDT | 157.50 | 0.76 | 0.00 | 0.00 | +0.04 | +5.56% | 1,686 | 0 | 0.00% |
| CVX240419C00160000 | 2024-04-18 3:59PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | -0.13 | -56.52% | 5,251 | 0 | 6.25% |
| CVX240419C00162500 | 2024-04-18 3:43PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | -0.06 | -75.00% | 342 | 0 | 12.50% |
| CVX240419C00165000 | 2024-04-18 3:58PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 977 | 0 | 25.00% |
| CVX240419C00167500 | 2024-04-18 3:56PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 328 | 0 | 25.00% |
| CVX240419C00170000 | 2024-04-18 1:54PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX240419C00172500 | 2024-04-18 9:40AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240419C00175000 | 2024-04-18 11:16AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVX240419C00177500 | 2024-04-16 3:36PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240419C00180000 | 2024-04-18 11:14AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVX240419C00185000 | 2024-04-16 3:09PM EDT | 185.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVX240419C00190000 | 2024-03-22 10:09AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVX240419C00195000 | 2024-03-05 10:56AM EDT | 195.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 173.44% |
| CVX240419C00200000 | 2024-04-12 9:33AM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240419C00210000 | 2024-03-20 9:32AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00075000 | 2024-02-06 2:57PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 450.00% |
| CVX240419P00080000 | 2024-02-14 1:41PM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 412.50% |
| CVX240419P00085000 | 2024-01-16 11:38AM EDT | 85.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | - | 0 | 482.81% |
| CVX240419P00090000 | 2024-01-30 4:50PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 337.50% |
| CVX240419P00095000 | 2024-01-25 3:10PM EDT | 95.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 312.50% |
| CVX240419P00100000 | 2024-04-15 3:02PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,060 | 0 | 50.00% |
| CVX240419P00105000 | 2024-02-14 2:13PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 44 | 268.75% |
| CVX240419P00110000 | 2024-04-08 10:58AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240419P00115000 | 2024-04-10 3:10PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240419P00120000 | 2024-04-01 10:04AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240419P00125000 | 2024-04-09 9:33AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CVX240419P00130000 | 2024-04-16 3:19PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| CVX240419P00135000 | 2024-04-17 2:44PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CVX240419P00137000 | 2024-04-11 10:39AM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX240419P00138000 | 2024-04-11 10:41AM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX240419P00139000 | 2024-04-11 10:40AM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX240419P00140000 | 2024-04-15 2:33PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CVX240419P00141000 | 2024-04-12 10:20AM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CVX240419P00142000 | 2024-04-18 11:09AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 3 | 0 | 50.00% |
| CVX240419P00143000 | 2024-04-17 10:08AM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240419P00144000 | 2024-04-18 2:11PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 0 | 50.00% |
| CVX240419P00145000 | 2024-04-18 2:50PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CVX240419P00146000 | 2024-04-17 10:22AM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX240419P00147000 | 2024-04-18 1:35PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 19 | 0 | 25.00% |
| CVX240419P00148000 | 2024-04-17 10:09AM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVX240419P00149000 | 2024-04-18 12:51PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 3 | 0 | 25.00% |
| CVX240419P00150000 | 2024-04-18 3:39PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 50 | 0 | 25.00% |
| CVX240419P00152500 | 2024-04-18 3:55PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | -0.11 | -84.62% | 272 | 0 | 12.50% |
| CVX240419P00155000 | 2024-04-18 3:59PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | -0.47 | -85.45% | 736 | 0 | 6.25% |
| CVX240419P00157500 | 2024-04-18 3:59PM EDT | 157.50 | 0.72 | 0.00 | 0.00 | -0.90 | -55.56% | 1,616 | 0 | 0.39% |
| CVX240419P00160000 | 2024-04-18 3:59PM EDT | 160.00 | 2.57 | 0.00 | 0.00 | -0.98 | -27.61% | 206 | 0 | 0.00% |
| CVX240419P00162500 | 2024-04-18 1:00PM EDT | 162.50 | 5.30 | 0.00 | 0.00 | +0.05 | +0.95% | 61 | 0 | 0.00% |
| CVX240419P00165000 | 2024-04-17 3:07PM EDT | 165.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| CVX240419P00167500 | 2024-04-17 1:58PM EDT | 167.50 | 11.62 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CVX240419P00170000 | 2024-04-18 3:35PM EDT | 170.00 | 12.50 | 0.00 | 0.00 | -0.95 | -7.06% | 2 | 0 | 0.00% |
| CVX240419P00172500 | 2024-04-17 1:58PM EDT | 172.50 | 14.65 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| CVX240419P00175000 | 2024-03-06 3:43PM EDT | 175.00 | 25.35 | 11.05 | 15.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX240419P00180000 | 2024-04-12 2:17PM EDT | 180.00 | 19.56 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CVX240419P00182500 | 2024-04-17 3:07PM EDT | 182.50 | 24.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX240419P00210000 | 2024-03-04 4:40PM EDT | 210.00 | 60.90 | 48.55 | 51.05 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.