U.S. markets closed

Chevron Corporation (CVX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
171.04+3.24 (+1.93%)
Al cierre: 04:02PM EDT
171.45 +0.41 (+0.24%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX230929C001400002023-09-08 10:03AM EDT140.0028.2430.8531.600.00-17142.97%
CVX230929C001450002023-09-26 11:32AM EDT145.0022.6025.8526.450.00-131111.52%
CVX230929C001500002023-09-27 1:29PM EDT150.0020.0520.9521.40+2.95+17.25%619394.92%
CVX230929C001550002023-09-27 11:06AM EDT155.0015.8316.0016.45+3.68+30.29%533279.30%
CVX230929C001575002023-09-25 10:42AM EDT157.509.5413.5513.900.00-73568.75%
CVX230929C001600002023-09-27 3:58PM EDT160.0011.1910.9011.35+3.29+41.65%9440165.53%
CVX230929C001625002023-09-27 1:26PM EDT162.507.658.558.90+2.71+54.86%613055.96%
CVX230929C001650002023-09-27 3:48PM EDT165.005.966.106.45+2.92+96.05%1731,13145.36%
CVX230929C001675002023-09-27 3:59PM EDT167.503.953.704.05+2.29+137.95%1,2083,72434.72%
CVX230929C001700002023-09-27 3:59PM EDT170.001.861.841.90+1.32+244.44%4,7315,15526.12%
CVX230929C001725002023-09-27 3:59PM EDT172.500.580.560.59+0.46+383.33%10,0901,83023.24%
CVX230929C001750002023-09-27 3:59PM EDT175.000.110.090.11+0.10+1,000.00%1,2221,83422.36%
CVX230929C001775002023-09-27 3:52PM EDT177.500.020.020.03+0.01+100.00%31812825.39%
CVX230929C001800002023-09-27 2:34PM EDT180.000.010.000.010.00-624428.91%
CVX230929C001825002023-09-18 9:41AM EDT182.500.020.000.010.00-1435.16%
CVX230929C001850002023-09-19 9:31AM EDT185.000.020.000.010.00-121942.19%
CVX230929C001900002023-09-07 3:52PM EDT190.000.030.000.010.00--150.00%
CVX230929C002350002023-09-22 9:31AM EDT235.000.010.000.010.00--1137.50%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX230929P001250002023-09-21 2:06PM EDT125.000.010.000.010.00-517137.50%
CVX230929P001300002023-08-23 1:28PM EDT130.000.120.000.010.00-44125.00%
CVX230929P001350002023-09-25 11:08AM EDT135.000.010.000.010.00-2416106.25%
CVX230929P001400002023-09-26 10:11AM EDT140.000.010.000.010.00-1068790.63%
CVX230929P001430002023-09-25 10:15AM EDT143.000.010.000.010.00-6011084.38%
CVX230929P001440002023-09-26 1:13PM EDT144.000.010.000.01+0.01--4481.25%
CVX230929P001450002023-09-27 9:31AM EDT145.000.010.000.010.00-749078.13%
CVX230929P001460002023-09-26 3:31PM EDT146.000.020.000.010.00-18421175.00%
CVX230929P001470002023-09-26 12:57PM EDT147.000.010.000.010.00-32433771.88%
CVX230929P001480002023-09-22 12:54PM EDT148.000.020.000.010.00--1668.75%
CVX230929P001490002023-09-22 11:40AM EDT149.000.030.000.010.00--4065.63%
CVX230929P001500002023-09-27 3:54PM EDT150.000.010.000.01-0.01-50.00%111,46962.50%
CVX230929P001525002023-09-27 2:30PM EDT152.500.010.000.02-0.01-50.00%717459.38%
CVX230929P001550002023-09-27 3:15PM EDT155.000.010.010.02-0.03-75.00%2271853.91%
CVX230929P001575002023-09-27 3:17PM EDT157.500.020.020.03-0.04-66.67%582,85250.78%
CVX230929P001600002023-09-27 3:52PM EDT160.000.030.030.04-0.09-75.00%913,15944.14%
CVX230929P001625002023-09-27 3:55PM EDT162.500.040.040.05-0.18-81.82%24599636.52%
CVX230929P001650002023-09-27 3:59PM EDT165.000.100.080.10-0.42-80.77%1,8748,41531.25%
CVX230929P001675002023-09-27 3:59PM EDT167.500.240.230.25-1.00-80.65%3,97196426.76%
CVX230929P001700002023-09-27 3:59PM EDT170.000.700.700.75-2.50-78.12%1,34239123.83%
CVX230929P001725002023-09-27 3:59PM EDT172.501.911.891.99-2.89-60.21%2485421.88%
CVX230929P001750002023-09-27 2:45PM EDT175.003.953.804.10-4.65-54.07%4323.83%
CVX230929P001875002023-09-14 3:59PM EDT187.5020.0516.1016.600.00--069.92%