U.S. markets open in 6 hours 45 minutes

Chevron Corporation (CVX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
107.91-0.50 (-0.46%)
Al cierre: 4:04p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX210618C000300002021-05-17 2:55PM EDT30.0080.250.000.000.00-400.00%
CVX210618C000325002020-07-20 12:11AM EDT32.5055.3053.4556.750.00---0.00%
CVX210618C000375002021-05-17 3:55PM EDT37.5073.100.000.000.00--00.00%
CVX210618C000400002021-02-12 4:41PM EDT40.0052.4869.0073.900.00-40753.03%
CVX210618C000425002021-05-17 3:59PM EDT42.5068.200.000.000.00--00.00%
CVX210618C000450002021-05-17 3:59PM EDT45.0065.710.000.000.00-2500.00%
CVX210618C000475002020-11-16 4:19PM EDT47.5041.1543.4546.650.00-9000.00%
CVX210618C000500002021-02-12 4:29PM EDT50.0042.2559.0063.900.00-91606.15%
CVX210618C000550002021-05-17 3:58PM EDT55.0055.800.000.000.00-8000.00%
CVX210618C000575002021-02-12 4:41PM EDT57.5035.0051.6056.400.00-40518.07%
CVX210618C000600002021-06-09 12:44PM EDT60.0048.650.000.000.00-1000.00%
CVX210618C000625002021-06-04 10:30AM EDT62.5045.110.000.000.00-5000.00%
CVX210618C000650002021-05-17 3:51PM EDT65.0045.650.000.000.00-100.00%
CVX210618C000675002021-05-17 3:28PM EDT67.5042.850.000.000.00-1500.00%
CVX210618C000700002021-06-10 3:55PM EDT70.0036.500.000.000.00-500.00%
CVX210618C000725002021-05-17 2:57PM EDT72.5038.800.000.000.00-41000.00%
CVX210618C000750002021-05-26 9:34AM EDT75.0029.500.000.000.00-100.00%
CVX210618C000775002021-05-25 2:39PM EDT77.5026.500.000.000.00-2800.00%
CVX210618C000800002021-06-08 12:08PM EDT80.0028.250.000.000.00-200.00%
CVX210618C000825002021-06-07 10:37AM EDT82.5025.400.000.000.00-200.00%
CVX210618C000850002021-06-08 2:03PM EDT85.0023.450.000.000.00-1100.00%
CVX210618C000875002021-06-01 9:50AM EDT87.5019.300.000.000.00-100.00%
CVX210618C000900002021-06-11 3:32PM EDT90.0018.150.000.000.00-100.00%
CVX210618C000925002021-06-07 9:52AM EDT92.5015.650.000.000.00-100.00%
CVX210618C000950002021-06-09 1:20PM EDT95.0015.220.000.000.00-500.00%
CVX210618C000960002021-05-26 10:25AM EDT96.008.650.000.000.00--00.00%
CVX210618C000970002021-06-08 9:36AM EDT97.0010.010.000.000.00-300.00%
CVX210618C000975002021-06-09 12:42PM EDT97.5011.200.000.000.00-700.00%
CVX210618C000990002021-06-04 12:48PM EDT99.009.340.000.000.00-100.00%
CVX210618C000995002021-06-08 11:07AM EDT99.508.840.000.000.00-200.00%
CVX210618C001000002021-06-11 3:17PM EDT100.008.180.000.000.00-600.00%
CVX210618C001010002021-06-11 1:50PM EDT101.007.350.000.000.00-200.00%
CVX210618C001020002021-06-11 3:17PM EDT102.006.250.000.000.00-200.00%
CVX210618C001030002021-06-10 12:15PM EDT103.005.000.000.000.00-100.00%
CVX210618C001040002021-06-11 11:10AM EDT104.004.790.000.000.00-300.00%
CVX210618C001050002021-06-11 3:22PM EDT105.003.530.000.000.00-10300.00%
CVX210618C001060002021-06-11 3:45PM EDT106.002.450.000.000.00-71700.00%
CVX210618C001070002021-06-11 3:59PM EDT107.001.740.000.000.00-9200.00%
CVX210618C001080002021-06-11 3:59PM EDT108.001.150.000.000.00-97000.39%
CVX210618C001090002021-06-11 3:56PM EDT109.000.720.000.000.00-1,15003.13%
CVX210618C001100002021-06-11 3:59PM EDT110.000.420.000.000.00-1,27403.13%
CVX210618C001110002021-06-11 3:44PM EDT111.000.250.000.000.00-74106.25%
CVX210618C001120002021-06-11 3:45PM EDT112.000.150.000.000.00-33406.25%
CVX210618C001130002021-06-11 3:34PM EDT113.000.100.000.000.00-110012.50%
CVX210618C001140002021-06-11 3:42PM EDT114.000.050.000.000.00-47012.50%
CVX210618C001150002021-06-11 3:37PM EDT115.000.030.000.000.00-1,356012.50%
CVX210618C001160002021-06-11 12:16PM EDT116.000.010.000.000.00-1012.50%
CVX210618C001170002021-06-07 11:01AM EDT117.000.070.000.000.00-2012.50%
CVX210618C001200002021-06-11 3:11PM EDT120.000.010.000.000.00-74025.00%
CVX210618C001250002021-06-11 3:01PM EDT125.000.010.000.000.00-27025.00%
CVX210618C001300002021-06-08 2:29PM EDT130.000.010.000.000.00-6025.00%
CVX210618C001350002021-06-02 2:49PM EDT135.000.020.000.000.00-5050.00%
CVX210618C001400002021-06-07 2:38PM EDT140.000.030.000.000.00-200050.00%
CVX210618C001450002021-05-27 3:56PM EDT145.000.050.000.000.00-1050.00%
CVX210618C001500002021-06-02 1:58PM EDT150.000.010.000.000.00-3050.00%
CVX210618C001550002021-06-08 2:31PM EDT155.000.010.000.000.00-50050.00%
CVX210618C001600002021-04-27 9:30AM EDT160.000.010.000.000.00-2015250.00%
CVX210618C001650002021-04-09 9:51AM EDT165.000.010.000.110.00-1247148.44%
CVX210618C001700002021-04-12 2:06PM EDT170.000.010.000.180.00-1018167.19%
CVX210618C001750002021-04-21 3:11PM EDT175.000.010.000.050.00-2306152.34%
CVX210618C001800002021-05-10 12:34PM EDT180.000.030.000.010.00-1001,694137.50%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX210618P000300002021-04-06 10:00AM EDT30.000.010.000.000.00-2132850.00%
CVX210618P000325002021-01-15 1:57PM EDT32.500.080.000.200.00-30263440.63%
CVX210618P000350002021-04-08 9:32AM EDT35.000.010.000.020.00-5408325.00%
CVX210618P000375002021-05-03 3:33PM EDT37.500.020.000.130.00-10221370.31%
CVX210618P000400002021-03-12 3:58PM EDT40.000.080.000.600.00-5210431.25%
CVX210618P000425002021-01-19 10:32AM EDT42.500.040.000.250.00-1512357.03%
CVX210618P000450002021-03-24 3:28PM EDT45.000.050.000.200.00-1298326.56%
CVX210618P000475002021-03-24 1:30PM EDT47.500.030.000.260.00-10904319.14%
CVX210618P000500002021-05-17 12:33PM EDT50.000.010.000.000.00-3050.00%
CVX210618P000525002021-03-08 11:58AM EDT52.500.050.020.000.00-1558212.50%
CVX210618P000550002021-05-21 2:12PM EDT55.000.010.000.000.00-5050.00%
CVX210618P000575002021-04-29 3:13PM EDT57.500.020.000.120.00-2484226.56%
CVX210618P000600002021-05-17 12:06PM EDT60.000.010.000.000.00-1050.00%
CVX210618P000625002021-05-28 9:30AM EDT62.500.010.000.000.00-1050.00%
CVX210618P000650002021-05-28 9:30AM EDT65.000.020.000.000.00-1050.00%
CVX210618P000675002021-06-04 12:46PM EDT67.500.010.000.000.00-5050.00%
CVX210618P000700002021-06-08 10:19AM EDT70.000.010.000.000.00-1050.00%
CVX210618P000725002021-06-04 12:33PM EDT72.500.010.000.000.00-12050.00%
CVX210618P000750002021-06-11 2:14PM EDT75.000.010.000.000.00-1050.00%
CVX210618P000775002021-05-19 12:10PM EDT77.500.110.000.000.00-1050.00%
CVX210618P000800002021-06-09 11:33AM EDT80.000.030.000.000.00-40050.00%
CVX210618P000825002021-06-08 10:41AM EDT82.500.030.000.000.00-2050.00%
CVX210618P000850002021-06-09 3:58PM EDT85.000.020.000.000.00-1050.00%
CVX210618P000875002021-06-03 2:31PM EDT87.500.040.000.000.00-16050.00%
CVX210618P000900002021-06-11 2:59PM EDT90.000.030.000.000.00-7025.00%
CVX210618P000925002021-06-11 2:31PM EDT92.500.030.000.000.00-16025.00%
CVX210618P000950002021-06-11 2:30PM EDT95.000.050.000.000.00-11025.00%
CVX210618P000960002021-05-26 9:53AM EDT96.000.490.000.000.00--025.00%
CVX210618P000970002021-06-04 2:38PM EDT97.000.080.000.000.00-10025.00%
CVX210618P000975002021-06-11 2:35PM EDT97.500.050.000.000.00-18025.00%
CVX210618P000980002021-06-09 9:45AM EDT98.000.060.000.000.00-1025.00%
CVX210618P000990002021-06-11 9:57AM EDT99.000.020.000.000.00-17012.50%
CVX210618P000995002021-06-11 10:06AM EDT99.500.060.000.000.00-1012.50%
CVX210618P001000002021-06-11 3:50PM EDT100.000.060.000.000.00-126012.50%
CVX210618P001010002021-06-11 3:35PM EDT101.000.050.000.000.00-33012.50%
CVX210618P001020002021-06-11 3:44PM EDT102.000.090.000.000.00-143012.50%
CVX210618P001030002021-06-11 2:24PM EDT103.000.120.000.000.00-96012.50%
CVX210618P001040002021-06-11 3:53PM EDT104.000.170.000.000.00-23006.25%
CVX210618P001050002021-06-11 3:35PM EDT105.000.280.000.000.00-27006.25%
CVX210618P001060002021-06-11 3:58PM EDT106.000.460.000.000.00-34003.13%
CVX210618P001070002021-06-11 3:59PM EDT107.000.750.000.000.00-18501.56%
CVX210618P001080002021-06-11 3:54PM EDT108.001.220.000.000.00-42200.00%
CVX210618P001090002021-06-11 3:51PM EDT109.001.760.000.000.00-17600.00%
CVX210618P001100002021-06-11 2:46PM EDT110.002.420.000.000.00-37000.00%
CVX210618P001110002021-06-10 10:26AM EDT111.002.330.000.000.00-300.00%
CVX210618P001120002021-06-10 12:08PM EDT112.003.600.000.000.00-200.00%
CVX210618P001140002021-06-09 10:02AM EDT114.004.750.000.000.00-100.00%
CVX210618P001150002021-06-11 12:24PM EDT115.006.900.000.000.00-100.00%
CVX210618P001200002021-06-10 10:53AM EDT120.0011.060.000.000.00-1000.00%
CVX210618P001250002021-06-09 1:20PM EDT125.0017.350.000.000.00-200.00%
CVX210618P001300002021-06-09 1:20PM EDT130.0020.950.000.000.00-200.00%
CVX210618P001350002021-03-18 2:15PM EDT135.0030.8031.0534.350.00-121276.42%
CVX210618P001400002021-03-15 12:05PM EDT140.0032.0734.2038.450.00-219264.84%
CVX210618P001450002020-07-14 12:34PM EDT145.0061.3058.0560.800.00-21665.33%
CVX210618P001500002020-07-14 12:34PM EDT150.0066.2063.0065.700.00-21685.13%
CVX210618P001550002020-07-09 5:06PM EDT155.0083.900.000.000.00-1270.00%
CVX210618P001600002021-02-11 12:07PM EDT160.0070.9047.2052.000.00-3650.00%
CVX210618P001650002020-07-16 1:17PM EDT165.0080.1077.6080.100.00-23732.52%
CVX210618P001700002020-10-29 12:03PM EDT170.00105.3079.0082.150.00-22684.28%
CVX210618P001750002020-06-25 2:03PM EDT175.0090.7087.0590.300.00-20762.79%
CVX210618P001800002020-07-16 1:17PM EDT180.0094.9592.5095.000.00-21780.03%