Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:33AM EDT. Mercado abierto.
Golpe:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503C00135000 | 2024-05-02 10:13AM EDT | 2024-05-03 | 25.36 | 23.85 | 26.90 | +0.67 | +2.79% | 20 | 22 | 183.11% |
| CVX240517C00135000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 31.00 | 24.60 | 26.55 | 0.00 | - | 9 | 262 | 57.37% |
| CVX240524C00135000 | 2024-04-25 12:33PM EDT | 2024-05-24 | 30.31 | 25.35 | 26.50 | 0.00 | - | - | 5 | 46.83% |
| CVX240531C00135000 | 2024-04-19 3:10PM EDT | 2024-05-31 | 25.50 | 25.35 | 26.50 | 0.00 | - | 1 | 4 | 40.99% |
| CVX240621C00135000 | 2024-05-02 9:42AM EDT | 2024-06-21 | 26.30 | 25.50 | 26.75 | -5.75 | -17.94% | 2 | 265 | 34.58% |
| CVX240719C00135000 | 2024-04-10 2:53PM EDT | 2024-07-19 | 28.53 | 25.65 | 26.70 | 0.00 | - | 1 | 23 | 27.31% |
| CVX240920C00135000 | 2024-04-05 10:32AM EDT | 2024-09-20 | 28.25 | 26.80 | 27.55 | 0.00 | - | 3 | 171 | 25.35% |
| CVX241220C00135000 | 2024-04-01 3:17PM EDT | 2024-12-20 | 28.50 | 27.25 | 28.55 | 0.00 | - | 2 | 12 | 23.39% |
| CVX250117C00135000 | 2024-05-01 1:46PM EDT | 2025-01-17 | 28.15 | 29.25 | 29.95 | 0.00 | - | 60 | 355 | 26.21% |
| CVX250321C00135000 | 2024-04-30 12:33PM EDT | 2025-03-21 | 32.59 | 30.30 | 32.05 | 0.00 | - | 25 | 33 | 28.48% |
| CVX250620C00135000 | 2024-04-16 2:42PM EDT | 2025-06-20 | 28.90 | 31.55 | 32.30 | 0.00 | - | 10 | 90 | 25.65% |
| CVX251219C00135000 | 2024-03-27 2:42PM EDT | 2025-12-19 | 30.60 | 36.00 | 39.15 | 0.00 | - | 1 | 34 | 32.00% |
| CVX260116C00135000 | 2024-05-01 2:00PM EDT | 2026-01-16 | 33.45 | 33.45 | 35.95 | 0.00 | - | 5 | 83 | 26.55% |
| CVX261218C00135000 | 2024-04-05 2:28PM EDT | 2026-12-18 | 37.42 | 36.90 | 38.20 | 0.00 | - | 186 | 189 | 24.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240503P00135000 | 2024-04-29 9:58AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 306 | 81.25% |
| CVX240510P00135000 | 2024-04-29 12:52PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.12 | 0.00 | - | 30 | 73 | 51.76% |
| CVX240517P00135000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | 0.00 | - | 11 | 961 | 37.50% |
| CVX240524P00135000 | 2024-04-23 3:54PM EDT | 2024-05-24 | 0.09 | 0.04 | 0.06 | 0.00 | - | 1 | 10 | 32.03% |
| CVX240621P00135000 | 2024-05-01 2:35PM EDT | 2024-06-21 | 0.25 | 0.21 | 0.23 | 0.00 | - | 53 | 14,509 | 26.71% |
| CVX240719P00135000 | 2024-05-01 12:00PM EDT | 2024-07-19 | 0.48 | 0.40 | 0.44 | 0.00 | - | 2 | 2,333 | 24.46% |
| CVX240920P00135000 | 2024-05-01 12:12PM EDT | 2024-09-20 | 1.37 | 1.19 | 1.24 | 0.00 | - | 19 | 5,187 | 23.68% |
| CVX241220P00135000 | 2024-05-02 9:55AM EDT | 2024-12-20 | 2.65 | 2.57 | 2.65 | -0.02 | -0.75% | 6 | 286 | 23.72% |
| CVX250117P00135000 | 2024-05-01 1:22PM EDT | 2025-01-17 | 3.30 | 2.97 | 3.05 | 0.00 | - | 40 | 4,500 | 23.63% |
| CVX250321P00135000 | 2024-04-29 2:18PM EDT | 2025-03-21 | 3.26 | 3.95 | 4.10 | 0.00 | - | 6 | 259 | 23.90% |
| CVX250620P00135000 | 2024-05-01 3:52PM EDT | 2025-06-20 | 5.67 | 5.35 | 5.55 | 0.00 | - | 1 | 843 | 24.16% |
| CVX251219P00135000 | 2024-05-01 11:12AM EDT | 2025-12-19 | 8.10 | 7.70 | 7.95 | 0.00 | - | 1 | 342 | 24.07% |
| CVX260116P00135000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 7.55 | 7.90 | 8.10 | 0.00 | - | 9 | 225 | 23.75% |
| CVX260618P00135000 | 2024-04-29 9:32AM EDT | 2026-06-18 | 8.60 | 9.35 | 9.95 | 0.00 | - | 3 | 34 | 23.81% |
| CVX261218P00135000 | 2024-04-12 10:39AM EDT | 2026-12-18 | 12.20 | 10.40 | 11.80 | 0.00 | - | 1 | 12 | 23.65% |
© 2024 Yahoo. Todos los derechos reservados.