Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:58PM EDT. Mercado abierto.
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00120000 | 2024-03-26 11:59AM EDT | 120.00 | 35.49 | 40.55 | 42.70 | 0.00 | - | 2 | 1 | 172.85% |
| CVX240426C00130000 | 2024-03-15 1:51PM EDT | 130.00 | 25.86 | 27.20 | 31.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240426C00135000 | 2024-04-19 9:58AM EDT | 135.00 | 24.98 | 25.95 | 27.45 | 0.00 | - | 10 | 30 | 100.20% |
| CVX240426C00137000 | 2024-03-07 2:56PM EDT | 137.00 | 14.85 | 23.30 | 26.45 | 0.00 | - | - | 0 | 136.87% |
| CVX240426C00138000 | 2024-04-17 11:18AM EDT | 138.00 | 19.30 | 23.85 | 24.75 | 0.00 | - | 9 | 4 | 76.95% |
| CVX240426C00139000 | 2024-04-17 11:11AM EDT | 139.00 | 18.25 | 22.05 | 23.20 | 0.00 | - | - | 4 | 25.00% |
| CVX240426C00140000 | 2024-04-18 10:17AM EDT | 140.00 | 17.81 | 20.95 | 22.30 | 0.00 | - | 20 | 25 | 70.90% |
| CVX240426C00143000 | 2024-03-11 9:33AM EDT | 143.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX240426C00145000 | 2024-04-22 11:27AM EDT | 145.00 | 16.52 | 16.35 | 17.30 | 0.00 | - | 2 | 12 | 56.25% |
| CVX240426C00146000 | 2024-04-17 12:50PM EDT | 146.00 | 10.55 | 14.70 | 16.55 | 0.00 | - | - | 1 | 68.56% |
| CVX240426C00147000 | 2024-04-16 2:09PM EDT | 147.00 | 10.00 | 13.20 | 15.20 | 0.00 | - | 21 | 37 | 25.00% |
| CVX240426C00148000 | 2024-04-22 9:33AM EDT | 148.00 | 11.63 | 13.65 | 15.55 | 0.00 | - | 4 | 16 | 63.67% |
| CVX240426C00149000 | 2024-04-19 12:10PM EDT | 149.00 | 11.44 | 13.05 | 13.90 | 0.00 | - | 13 | 15 | 54.88% |
| CVX240426C00150000 | 2024-04-22 1:38PM EDT | 150.00 | 12.13 | 11.75 | 12.85 | 0.00 | - | 41 | 137 | 64.70% |
| CVX240426C00152500 | 2024-04-22 3:17PM EDT | 152.50 | 9.80 | 9.50 | 9.80 | 0.00 | - | 9 | 350 | 34.38% |
| CVX240426C00155000 | 2024-04-23 12:23PM EDT | 155.00 | 7.20 | 6.90 | 7.45 | -0.72 | -9.09% | 4 | 647 | 33.30% |
| CVX240426C00157500 | 2024-04-23 10:43AM EDT | 157.50 | 4.62 | 5.05 | 5.20 | -0.52 | -10.12% | 21 | 1,117 | 30.66% |
| CVX240426C00160000 | 2024-04-23 12:22PM EDT | 160.00 | 3.15 | 3.25 | 3.35 | -0.15 | -4.55% | 126 | 2,296 | 30.71% |
| CVX240426C00162500 | 2024-04-23 12:41PM EDT | 162.50 | 1.82 | 1.83 | 1.86 | -0.15 | -7.61% | 429 | 3,480 | 29.59% |
| CVX240426C00165000 | 2024-04-23 12:40PM EDT | 165.00 | 0.94 | 0.91 | 0.94 | -0.13 | -12.15% | 434 | 3,257 | 29.88% |
| CVX240426C00167500 | 2024-04-23 12:41PM EDT | 167.50 | 0.38 | 0.37 | 0.39 | -0.05 | -11.63% | 125 | 1,463 | 29.44% |
| CVX240426C00170000 | 2024-04-23 12:24PM EDT | 170.00 | 0.14 | 0.14 | 0.16 | -0.05 | -26.32% | 347 | 1,565 | 30.27% |
| CVX240426C00172500 | 2024-04-23 12:04PM EDT | 172.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 67 | 540 | 31.84% |
| CVX240426C00175000 | 2024-04-23 10:56AM EDT | 175.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 48 | 323 | 33.20% |
| CVX240426C00177500 | 2024-04-23 9:43AM EDT | 177.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 25 | 167 | 33.59% |
| CVX240426C00180000 | 2024-04-22 2:42PM EDT | 180.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 41.41% |
| CVX240426C00182500 | 2024-04-12 11:17AM EDT | 182.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 7 | 9 | 46.09% |
| CVX240426C00185000 | 2024-04-12 10:52AM EDT | 185.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 55.47% |
| CVX240426C00190000 | 2024-04-12 2:23PM EDT | 190.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 57.81% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00080000 | 2024-04-12 9:30AM EDT | 80.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 212.50% |
| CVX240426P00100000 | 2024-04-03 1:13PM EDT | 100.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| CVX240426P00115000 | 2024-03-20 2:27PM EDT | 115.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 146.48% |
| CVX240426P00130000 | 2024-04-08 10:20AM EDT | 130.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 9 | 87.50% |
| CVX240426P00135000 | 2024-04-12 3:16PM EDT | 135.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 120 | 182 | 74.22% |
| CVX240426P00137000 | 2024-04-12 3:14PM EDT | 137.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 140 | 145 | 64.45% |
| CVX240426P00138000 | 2024-04-12 3:15PM EDT | 138.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 20 | 106 | 67.58% |
| CVX240426P00139000 | 2024-04-22 11:13AM EDT | 139.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 119 | 57.81% |
| CVX240426P00140000 | 2024-04-22 1:45PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 740 | 836 | 53.13% |
| CVX240426P00141000 | 2024-04-18 10:11AM EDT | 141.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 157 | 50.00% |
| CVX240426P00142000 | 2024-04-19 2:22PM EDT | 142.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 23 | 44 | 52.34% |
| CVX240426P00143000 | 2024-04-19 10:33AM EDT | 143.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 29 | 54.30% |
| CVX240426P00144000 | 2024-04-19 1:11PM EDT | 144.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 59 | 51.56% |
| CVX240426P00145000 | 2024-04-22 3:54PM EDT | 145.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 29 | 227 | 55.47% |
| CVX240426P00146000 | 2024-04-19 11:46AM EDT | 146.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 113 | 44.53% |
| CVX240426P00147000 | 2024-04-22 3:54PM EDT | 147.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 59 | 42.19% |
| CVX240426P00148000 | 2024-04-22 3:55PM EDT | 148.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 828 | 2,105 | 39.45% |
| CVX240426P00149000 | 2024-04-23 9:51AM EDT | 149.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 146 | 38.48% |
| CVX240426P00150000 | 2024-04-23 12:05PM EDT | 150.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 8 | 1,229 | 35.94% |
| CVX240426P00152500 | 2024-04-23 12:01PM EDT | 152.50 | 0.09 | 0.08 | 0.10 | -0.02 | -16.67% | 46 | 3,103 | 34.38% |
| CVX240426P00155000 | 2024-04-23 12:39PM EDT | 155.00 | 0.23 | 0.21 | 0.24 | -0.05 | -17.86% | 147 | 1,448 | 32.91% |
| CVX240426P00157500 | 2024-04-23 12:36PM EDT | 157.50 | 0.56 | 0.51 | 0.55 | -0.07 | -11.11% | 391 | 1,409 | 31.79% |
| CVX240426P00160000 | 2024-04-23 12:36PM EDT | 160.00 | 1.19 | 1.16 | 1.16 | -0.08 | -6.30% | 275 | 1,527 | 30.88% |
| CVX240426P00162500 | 2024-04-23 12:41PM EDT | 162.50 | 2.21 | 2.22 | 2.27 | -0.13 | -5.56% | 72 | 888 | 31.23% |
| CVX240426P00165000 | 2024-04-23 9:34AM EDT | 165.00 | 4.15 | 3.70 | 3.90 | +0.15 | +3.75% | 2 | 78 | 32.57% |
| CVX240426P00167500 | 2024-04-12 3:06PM EDT | 167.50 | 9.45 | 5.70 | 5.85 | 0.00 | - | 19 | 17 | 33.20% |
| CVX240426P00170000 | 2024-04-23 9:35AM EDT | 170.00 | 9.00 | 7.90 | 8.15 | +1.20 | +15.38% | 1 | 2 | 36.96% |
| CVX240426P00172500 | 2024-04-15 10:07AM EDT | 172.50 | 13.50 | 9.10 | 10.65 | 0.00 | - | - | 0 | 44.92% |
| CVX240426P00175000 | 2024-04-09 1:27PM EDT | 175.00 | 13.99 | 11.90 | 14.55 | 0.00 | - | - | 0 | 55.08% |
© 2024 Yahoo. Todos los derechos reservados.