U.S. markets closed
F S&P 500
5,214.00 +0.25 (+0.00%) F Dow Jones
39,020.00 -7.00 (-0.02%) F Nasdaq
18,207.25 +7.75 (+0.04%) E-mini Russell 2000 Index Futur
2,073.20 -3.50 (-0.17%) Petróleo
78.26 -0.12 (-0.15%) Oro
2,322.30 -1.90 (-0.08%)
Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
Golpe:115.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00115000 | 2024-03-07 1:04PM EDT | 2024-05-17 | 36.40 | 45.25 | 48.85 | 0.00 | - | 1 | 8 | 147.95% |
| CVX240621C00115000 | 2024-04-26 10:36AM EDT | 2024-06-21 | 50.11 | 46.30 | 48.45 | 0.00 | - | 3 | 1,515 | 63.43% |
| CVX240719C00115000 | 2024-02-26 3:19PM EDT | 2024-07-19 | 41.04 | 40.10 | 43.60 | 0.00 | - | 6 | 4 | 0.00% |
| CVX240920C00115000 | 2024-04-24 10:47AM EDT | 2024-09-20 | 48.58 | 45.50 | 48.55 | 0.00 | - | 2 | 19 | 37.44% |
| CVX241220C00115000 | 2024-02-14 1:09PM EDT | 2024-12-20 | 37.05 | 40.85 | 44.60 | 0.00 | - | 2 | 2 | 0.00% |
| CVX250117C00115000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 45.07 | 46.10 | 50.60 | 0.00 | - | 30 | 88 | 37.67% |
| CVX250321C00115000 | 2024-03-28 1:45PM EDT | 2025-03-21 | 44.86 | 50.20 | 53.35 | 0.00 | - | 1 | 0 | 42.58% |
| CVX250620C00115000 | 2024-05-06 11:35AM EDT | 2025-06-20 | 49.60 | 47.90 | 50.35 | 0.00 | - | 100 | 366 | 28.91% |
| CVX251219C00115000 | 2024-05-02 10:46AM EDT | 2025-12-19 | 49.07 | 48.85 | 51.25 | 0.00 | - | 1 | 38 | 26.40% |
| CVX260116C00115000 | 2024-04-24 11:54AM EDT | 2026-01-16 | 51.25 | 49.30 | 51.45 | 0.00 | - | 5 | 306 | 26.28% |
| CVX260618C00115000 | 2024-02-12 3:18PM EDT | 2026-06-18 | 42.02 | 42.85 | 45.85 | 0.00 | - | - | 8 | 0.00% |
| CVX261218C00115000 | 2024-05-02 10:46AM EDT | 2026-12-18 | 50.62 | 49.10 | 53.80 | 0.00 | - | 1 | 18 | 25.30% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00115000 | 2024-05-02 1:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1,003 | 278 | 95.90% |
| CVX240621P00115000 | 2024-04-26 10:18AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.13 | 0.00 | - | 2,717 | 20,380 | 46.29% |
| CVX240719P00115000 | 2024-04-02 1:47PM EDT | 2024-07-19 | 0.09 | 0.02 | 0.17 | 0.00 | - | 1 | 45 | 37.79% |
| CVX240920P00115000 | 2024-04-29 10:54AM EDT | 2024-09-20 | 0.20 | 0.12 | 0.17 | 0.00 | - | 2 | 666 | 27.69% |
| CVX241220P00115000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 0.57 | 0.51 | 0.58 | 0.00 | - | 9 | 298 | 26.56% |
| CVX250117P00115000 | 2024-05-07 3:25PM EDT | 2025-01-17 | 0.71 | 0.67 | 0.74 | -0.05 | -6.58% | 3 | 6,236 | 26.36% |
| CVX250321P00115000 | 2024-05-02 2:05PM EDT | 2025-03-21 | 1.37 | 1.08 | 1.16 | 0.00 | - | 20 | 4 | 26.14% |
| CVX250620P00115000 | 2024-04-30 1:48PM EDT | 2025-06-20 | 2.16 | 1.91 | 2.03 | 0.00 | - | 2 | 774 | 26.68% |
| CVX251219P00115000 | 2024-05-03 11:16AM EDT | 2025-12-19 | 4.10 | 3.25 | 3.55 | 0.00 | - | 1 | 23 | 26.37% |
| CVX260116P00115000 | 2024-05-03 1:33PM EDT | 2026-01-16 | 4.15 | 3.45 | 3.70 | 0.00 | - | 60 | 249 | 26.13% |
| CVX261218P00115000 | 2024-04-25 3:11PM EDT | 2026-12-18 | 6.05 | 5.70 | 6.25 | 0.00 | - | 1 | 2 | 25.55% |
© 2024 Yahoo. Todos los derechos reservados.