Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:23PM EDT. Mercado abierto.
Golpe:125.00
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00125000 | 2024-03-18 9:55AM EDT | 2024-05-17 | 31.25 | 30.20 | 34.05 | 0.00 | - | 1 | 65 | 0.00% |
| CVX240621C00125000 | 2024-04-30 12:33PM EDT | 2024-06-21 | 38.52 | 35.90 | 37.10 | 0.00 | - | 25 | 636 | 45.58% |
| CVX240719C00125000 | 2024-04-05 11:27AM EDT | 2024-07-19 | 36.91 | 36.05 | 37.05 | 0.00 | - | 1 | 1 | 36.01% |
| CVX240920C00125000 | 2024-04-09 3:56PM EDT | 2024-09-20 | 38.08 | 36.45 | 37.85 | 0.00 | - | 69 | 217 | 32.73% |
| CVX241220C00125000 | 2024-03-25 12:16PM EDT | 2024-12-20 | 34.75 | 39.95 | 41.20 | 0.00 | - | 13 | 20 | 38.07% |
| CVX250117C00125000 | 2024-04-29 12:46PM EDT | 2025-01-17 | 43.55 | 37.90 | 38.65 | 0.00 | - | 2 | 289 | 27.47% |
| CVX250321C00125000 | 2024-04-26 9:48AM EDT | 2025-03-21 | 41.84 | 38.75 | 39.30 | 0.00 | - | 1 | 0 | 26.78% |
| CVX250620C00125000 | 2024-04-25 12:04PM EDT | 2025-06-20 | 42.89 | 38.70 | 40.40 | 0.00 | - | 1 | 38 | 26.56% |
| CVX251219C00125000 | 2024-02-13 10:58AM EDT | 2025-12-19 | 33.30 | 36.40 | 40.00 | 0.00 | - | 2 | 65 | 21.28% |
| CVX260116C00125000 | 2024-04-12 3:45PM EDT | 2026-01-16 | 40.60 | 41.60 | 42.60 | 0.00 | - | 12 | 37 | 25.86% |
| CVX261218C00125000 | 2024-04-25 9:31AM EDT | 2026-12-18 | 46.69 | 43.50 | 45.40 | 0.00 | - | 1 | 58 | 24.78% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503P00125000 | 2024-04-25 11:15AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 10 | 187.11% |
| CVX240510P00125000 | 2024-04-30 3:02PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 19 | 71.09% |
| CVX240517P00125000 | 2024-04-29 2:46PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 418 | 46.88% |
| CVX240621P00125000 | 2024-05-02 11:48AM EDT | 2024-06-21 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 5 | 10,416 | 31.54% |
| CVX240719P00125000 | 2024-04-29 2:12PM EDT | 2024-07-19 | 0.08 | 0.12 | 0.14 | 0.00 | - | 6 | 124 | 27.05% |
| CVX240920P00125000 | 2024-05-01 2:58PM EDT | 2024-09-20 | 0.55 | 0.45 | 0.50 | 0.00 | - | 19 | 1,881 | 25.34% |
| CVX241220P00125000 | 2024-05-01 10:32AM EDT | 2024-12-20 | 1.51 | 1.31 | 1.36 | 0.00 | - | 10 | 871 | 25.07% |
| CVX250117P00125000 | 2024-05-02 12:04PM EDT | 2025-01-17 | 1.69 | 1.59 | 1.65 | -0.13 | -7.14% | 1 | 8,960 | 25.01% |
| CVX250321P00125000 | 2024-05-02 2:01PM EDT | 2025-03-21 | 2.34 | 2.30 | 2.39 | +0.43 | +22.51% | 2 | 51 | 25.12% |
| CVX250620P00125000 | 2024-04-29 11:22AM EDT | 2025-06-20 | 3.10 | 3.45 | 3.65 | 0.00 | - | 100 | 702 | 25.68% |
| CVX251219P00125000 | 2024-04-16 10:24AM EDT | 2025-12-19 | 6.65 | 5.35 | 5.60 | 0.00 | - | 4 | 154 | 25.34% |
| CVX260116P00125000 | 2024-04-26 2:49PM EDT | 2026-01-16 | 5.15 | 5.55 | 5.70 | 0.00 | - | 11 | 245 | 24.95% |
| CVX260618P00125000 | 2024-03-20 3:32PM EDT | 2026-06-18 | 8.15 | 6.50 | 8.50 | 0.00 | - | 1 | 71 | 26.81% |
© 2024 Yahoo. Todos los derechos reservados.