U.S. markets open in 1 hour 10 minutes

Chevron Corporation (CVX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
100.06+2.42 (+2.48%)
Al cierre: 4:02p.m. EDT
99.80 -0.26 (-0.26%)
Antes de la apertura del mercado: 08:10AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX210924C000700002021-08-26 2:20PM EDT70.0027.670.000.000.00--10.00%
CVX210924C000800002021-09-22 10:02AM EDT80.0017.750.000.000.00-460.00%
CVX210924C000900002021-09-23 11:41AM EDT90.009.700.000.000.00-2630.00%
CVX210924C000920002021-09-23 10:17AM EDT92.007.100.000.000.00-41040.00%
CVX210924C000930002021-09-23 10:20AM EDT93.006.000.000.000.00-44200.00%
CVX210924C000940002021-09-23 3:59PM EDT94.006.100.000.000.00-1505320.00%
CVX210924C000950002021-09-23 3:59PM EDT95.005.100.000.000.00-442860.00%
CVX210924C000960002021-09-23 3:45PM EDT96.004.200.000.000.00-1145060.00%
CVX210924C000970002021-09-23 3:50PM EDT97.003.160.000.000.00-6781,2360.00%
CVX210924C000980002021-09-23 3:53PM EDT98.002.040.000.000.00-2281,9770.00%
CVX210924C000990002021-09-23 3:53PM EDT99.001.230.000.000.00-1,1201,3500.00%
CVX210924C001000002021-09-23 3:59PM EDT100.000.560.000.000.00-1,3933,6710.00%
CVX210924C001010002021-09-23 3:57PM EDT101.000.180.000.000.00-3771,0876.25%
CVX210924C001020002021-09-23 3:45PM EDT102.000.070.000.000.00-11668912.50%
CVX210924C001030002021-09-23 3:33PM EDT103.000.020.000.000.00-3630612.50%
CVX210924C001040002021-09-23 3:17PM EDT104.000.010.000.000.00-816625.00%
CVX210924C001050002021-09-23 3:28PM EDT105.000.010.000.000.00-31,06125.00%
CVX210924C001060002021-09-22 10:11AM EDT106.000.030.000.000.00-21,09725.00%
CVX210924C001070002021-09-14 9:53AM EDT107.000.030.000.000.00-622525.00%
CVX210924C001080002021-09-22 12:40PM EDT108.000.020.000.000.00-147225.00%
CVX210924C001090002021-09-23 1:09PM EDT109.000.030.000.000.00-510250.00%
CVX210924C001100002021-09-22 10:57AM EDT110.000.010.000.000.00-1118250.00%
CVX210924C001110002021-09-08 10:09AM EDT111.000.010.000.000.00-26850.00%
CVX210924C001120002021-09-09 3:12PM EDT112.000.010.000.000.00-15750.00%
CVX210924C001130002021-08-23 3:48PM EDT113.000.150.000.000.00-112650.00%
CVX210924C001140002021-09-13 12:54PM EDT114.000.030.000.000.00-120350.00%
CVX210924C001150002021-09-15 9:30AM EDT115.001.820.000.000.00-315650.00%
CVX210924C001200002021-08-17 3:41PM EDT120.000.060.000.050.00--0146.88%
Ponepor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX210924P000750002021-09-16 10:42AM EDT75.000.020.000.000.00-1650.00%
CVX210924P000800002021-09-21 10:31AM EDT80.000.010.000.000.00-210450.00%
CVX210924P000850002021-09-23 1:35PM EDT85.000.010.000.000.00-61,24950.00%
CVX210924P000900002021-09-23 3:39PM EDT90.000.020.000.000.00-91,74650.00%
CVX210924P000910002021-09-23 3:28PM EDT91.000.010.000.000.00-7972150.00%
CVX210924P000920002021-09-23 3:41PM EDT92.000.020.000.000.00-988550.00%
CVX210924P000930002021-09-23 3:40PM EDT93.000.020.000.000.00-5166825.00%
CVX210924P000940002021-09-23 2:49PM EDT94.000.020.000.000.00-29473025.00%
CVX210924P000950002021-09-23 3:51PM EDT95.000.020.000.000.00-21884925.00%
CVX210924P000960002021-09-23 2:22PM EDT96.000.030.000.000.00-8164325.00%
CVX210924P000970002021-09-23 3:32PM EDT97.000.050.000.000.00-1661,11912.50%
CVX210924P000980002021-09-23 3:53PM EDT98.000.090.000.000.00-26078512.50%
CVX210924P000990002021-09-23 3:58PM EDT99.000.190.000.000.00-7813556.25%
CVX210924P001000002021-09-23 3:56PM EDT100.000.530.000.000.00-1,4361,2440.39%
CVX210924P001010002021-09-23 3:43PM EDT101.001.020.000.000.00-741060.00%
CVX210924P001020002021-09-23 11:09AM EDT102.002.620.000.000.00-42520.00%
CVX210924P001030002021-09-22 11:50AM EDT103.004.800.000.000.00-18330.00%
CVX210924P001040002021-09-09 2:54PM EDT104.008.180.000.000.00-400.00%
CVX210924P001050002021-09-22 11:52AM EDT105.006.800.000.000.00-23150.00%
CVX210924P001060002021-09-15 1:44PM EDT106.008.180.000.000.00-200.00%
CVX210924P001080002021-08-20 2:55PM EDT108.0013.850.000.000.00-3100.00%
CVX210924P001090002021-09-10 1:16PM EDT109.0012.460.000.000.00-100.00%