Chevron Corporation (CVX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
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 | 38.55 | 41.85 | 0.00 | - | 2 | 1 | 106.64% |
| CVX240426C00130000 | 2024-03-15 1:51PM EDT | 130.00 | 25.86 | 27.20 | 31.00 | 0.00 | - | - | 0 | 113.97% |
| CVX240426C00137000 | 2024-03-07 2:56PM EDT | 137.00 | 14.85 | 23.30 | 26.45 | 0.00 | - | - | 0 | 111.33% |
| CVX240426C00138000 | 2024-04-17 11:18AM EDT | 138.00 | 19.30 | 20.35 | 23.90 | 0.00 | - | 9 | 4 | 56.06% |
| CVX240426C00140000 | 2024-04-18 10:17AM EDT | 140.00 | 17.81 | 18.35 | 21.90 | 0.00 | - | 20 | 25 | 51.37% |
| CVX240426C00143000 | 2024-03-11 9:33AM EDT | 143.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVX240426C00145000 | 2024-04-19 10:55AM EDT | 145.00 | 15.84 | 13.45 | 16.40 | +4.27 | +36.91% | 1 | 14 | 74.00% |
| CVX240426C00146000 | 2024-04-17 12:50PM EDT | 146.00 | 10.55 | 12.45 | 14.90 | 0.00 | - | - | 1 | 60.69% |
| CVX240426C00147000 | 2024-04-16 2:09PM EDT | 147.00 | 10.00 | 11.55 | 15.00 | 0.00 | - | 21 | 37 | 77.27% |
| CVX240426C00148000 | 2024-04-17 12:14PM EDT | 148.00 | 8.95 | 10.55 | 13.80 | 0.00 | - | 6 | 16 | 70.34% |
| CVX240426C00149000 | 2024-04-19 12:10PM EDT | 149.00 | 11.44 | 9.65 | 12.95 | +3.00 | +35.55% | 13 | 3 | 68.99% |
| CVX240426C00150000 | 2024-04-19 3:14PM EDT | 150.00 | 10.54 | 8.75 | 11.45 | +2.19 | +26.23% | 91 | 165 | 57.42% |
| CVX240426C00152500 | 2024-04-19 2:34PM EDT | 152.50 | 8.02 | 7.40 | 9.00 | +2.10 | +35.47% | 61 | 332 | 49.07% |
| CVX240426C00155000 | 2024-04-19 3:32PM EDT | 155.00 | 5.80 | 5.75 | 6.05 | +1.64 | +39.42% | 160 | 649 | 33.18% |
| CVX240426C00157500 | 2024-04-19 3:45PM EDT | 157.50 | 4.02 | 4.05 | 4.20 | +1.41 | +54.02% | 193 | 1,215 | 31.62% |
| CVX240426C00160000 | 2024-04-19 3:58PM EDT | 160.00 | 2.55 | 2.55 | 2.64 | +1.05 | +70.00% | 1,458 | 1,994 | 29.86% |
| CVX240426C00162500 | 2024-04-19 3:59PM EDT | 162.50 | 1.50 | 1.45 | 1.51 | +0.68 | +82.93% | 961 | 3,033 | 28.83% |
| CVX240426C00165000 | 2024-04-19 3:59PM EDT | 165.00 | 0.78 | 0.76 | 0.82 | +0.36 | +85.71% | 1,561 | 2,013 | 28.81% |
| CVX240426C00167500 | 2024-04-19 3:59PM EDT | 167.50 | 0.38 | 0.36 | 0.42 | +0.17 | +80.95% | 529 | 837 | 29.10% |
| CVX240426C00170000 | 2024-04-19 3:56PM EDT | 170.00 | 0.19 | 0.18 | 0.21 | +0.05 | +35.71% | 636 | 1,201 | 29.69% |
| CVX240426C00172500 | 2024-04-19 3:48PM EDT | 172.50 | 0.10 | 0.06 | 0.11 | +0.04 | +66.67% | 220 | 295 | 30.76% |
| CVX240426C00175000 | 2024-04-19 11:49AM EDT | 175.00 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 110 | 281 | 32.03% |
| CVX240426C00177500 | 2024-04-19 1:16PM EDT | 177.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 19 | 142 | 34.18% |
| CVX240426C00180000 | 2024-04-15 2:34PM EDT | 180.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 5 | 38 | 38.09% |
| CVX240426C00182500 | 2024-04-12 11:17AM EDT | 182.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 9 | 47.85% |
| CVX240426C00185000 | 2024-04-12 10:52AM EDT | 185.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 5 | 5 | 51.17% |
| CVX240426C00190000 | 2024-04-12 2:23PM EDT | 190.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 50.78% |
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 | 0.18 | 0.00 | - | 5 | 5 | 208.98% |
| CVX240426P00100000 | 2024-04-03 1:13PM EDT | 100.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 146.88% |
| CVX240426P00115000 | 2024-03-20 2:27PM EDT | 115.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 107.03% |
| CVX240426P00130000 | 2024-04-08 10:20AM EDT | 130.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 9 | 71.09% |
| CVX240426P00135000 | 2024-04-12 3:16PM EDT | 135.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 120 | 182 | 59.77% |
| CVX240426P00137000 | 2024-04-12 3:14PM EDT | 137.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 140 | 145 | 49.22% |
| CVX240426P00138000 | 2024-04-12 3:15PM EDT | 138.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 20 | 106 | 53.13% |
| CVX240426P00139000 | 2024-04-18 1:47PM EDT | 139.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 10 | 117 | 54.69% |
| CVX240426P00140000 | 2024-04-18 1:15PM EDT | 140.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 96 | 50.98% |
| CVX240426P00141000 | 2024-04-18 10:11AM EDT | 141.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 157 | 52.93% |
| CVX240426P00142000 | 2024-04-19 2:22PM EDT | 142.00 | 0.02 | 0.00 | 0.20 | -0.03 | -60.00% | 23 | 21 | 50.98% |
| CVX240426P00143000 | 2024-04-19 10:33AM EDT | 143.00 | 0.01 | 0.01 | 0.20 | -0.04 | -80.00% | 1 | 29 | 48.54% |
| CVX240426P00144000 | 2024-04-19 1:11PM EDT | 144.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 20 | 68 | 35.16% |
| CVX240426P00145000 | 2024-04-19 10:18AM EDT | 145.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 71 | 220 | 34.18% |
| CVX240426P00146000 | 2024-04-19 11:46AM EDT | 146.00 | 0.06 | 0.04 | 0.07 | -0.08 | -57.14% | 1 | 113 | 33.99% |
| CVX240426P00147000 | 2024-04-19 11:07AM EDT | 147.00 | 0.06 | 0.06 | 0.09 | -0.26 | -81.25% | 10 | 55 | 33.20% |
| CVX240426P00148000 | 2024-04-19 3:58PM EDT | 148.00 | 0.09 | 0.09 | 0.12 | -0.12 | -57.14% | 505 | 2,757 | 32.62% |
| CVX240426P00149000 | 2024-04-19 3:33PM EDT | 149.00 | 0.13 | 0.12 | 0.15 | -0.15 | -53.57% | 45 | 73 | 31.74% |
| CVX240426P00150000 | 2024-04-19 3:44PM EDT | 150.00 | 0.19 | 0.17 | 0.20 | -0.19 | -50.00% | 175 | 651 | 31.25% |
| CVX240426P00152500 | 2024-04-19 3:55PM EDT | 152.50 | 0.40 | 0.37 | 0.41 | -0.37 | -48.05% | 239 | 2,998 | 30.27% |
| CVX240426P00155000 | 2024-04-19 3:59PM EDT | 155.00 | 0.82 | 0.76 | 0.82 | -0.59 | -41.84% | 374 | 1,161 | 29.74% |
| CVX240426P00157500 | 2024-04-19 3:59PM EDT | 157.50 | 1.46 | 1.38 | 1.47 | -0.93 | -38.91% | 395 | 1,079 | 28.81% |
| CVX240426P00160000 | 2024-04-19 3:57PM EDT | 160.00 | 2.31 | 2.35 | 2.45 | -1.54 | -40.00% | 470 | 1,326 | 27.71% |
| CVX240426P00162500 | 2024-04-19 1:17PM EDT | 162.50 | 3.44 | 3.75 | 3.85 | -1.88 | -35.34% | 27 | 839 | 26.88% |
| CVX240426P00165000 | 2024-04-19 10:15AM EDT | 165.00 | 5.67 | 5.50 | 5.80 | -2.29 | -28.77% | 1 | 65 | 28.52% |
| CVX240426P00167500 | 2024-04-12 3:06PM EDT | 167.50 | 9.45 | 6.65 | 8.45 | 0.00 | - | 19 | 17 | 38.60% |
| CVX240426P00170000 | 2024-04-12 2:01PM EDT | 170.00 | 10.28 | 9.65 | 10.70 | 0.00 | - | 6 | 0 | 41.31% |
| CVX240426P00175000 | 2024-04-09 1:27PM EDT | 175.00 | 13.99 | 13.25 | 16.80 | 0.00 | - | - | 0 | 73.95% |
© 2024 Yahoo. Todos los derechos reservados.