U.S. markets closed

Chevron Corporation (CVX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
165.89+0.61 (+0.37%)
Al cierre: 04:02PM EDT
165.89 0.00 (0.00%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:145.00
Opciones de comprapor3 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX240503C001450002024-04-26 10:38AM EDT2024-05-0319.4519.2523.00+2.67+15.91%2657.72%
CVX240510C001450002024-04-19 3:37PM EDT2024-05-1015.7520.0022.500.00-3366.97%
CVX240517C001450002024-04-24 3:55PM EDT2024-05-1719.3120.4522.550.00-276155.25%
CVX240524C001450002024-04-18 11:34AM EDT2024-05-2413.9520.5523.150.00--353.42%
CVX240531C001450002024-04-25 2:55PM EDT2024-05-3120.3320.1522.550.00-2942.79%
CVX240621C001450002024-04-26 11:53AM EDT2024-06-2119.5419.3023.00-0.31-1.56%812,12636.82%
CVX240719C001450002024-04-22 3:54PM EDT2024-07-1918.5521.6022.550.00-213827.61%
CVX240920C001450002024-04-25 3:23PM EDT2024-09-2023.3022.9523.850.00-686225.89%
CVX241220C001450002024-04-19 12:59PM EDT2024-12-2021.9225.3525.950.00-117925.84%
CVX250117C001450002024-04-26 12:47PM EDT2025-01-1725.2225.6026.80+4.90+24.11%503,46626.40%
CVX250321C001450002024-04-26 1:13PM EDT2025-03-2126.7026.0529.20+2.11+8.58%31828.51%
CVX250620C001450002024-04-26 9:41AM EDT2025-06-2028.4529.0531.40-0.35-1.22%21,99828.96%
CVX251219C001450002024-04-05 1:26PM EDT2025-12-1928.4030.9032.900.00-114626.27%
CVX260116C001450002024-04-26 3:48PM EDT2026-01-1632.4531.3532.70+2.40+7.99%229325.41%
CVX260618C001450002024-03-18 12:52PM EDT2026-06-1827.0626.9028.100.00-21217.07%
CVX261218C001450002024-04-12 9:51AM EDT2026-12-1833.8033.5536.700.00-11824.84%
Opciones de ventapor3 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX240503P001450002024-04-26 3:39PM EDT2024-05-030.040.010.06-0.02-33.33%819345.90%
CVX240510P001450002024-04-25 12:52PM EDT2024-05-100.100.030.050.00-32431.64%
CVX240517P001450002024-04-26 3:23PM EDT2024-05-170.090.080.09-0.06-40.00%3594,40928.13%
CVX240524P001450002024-04-26 11:44AM EDT2024-05-240.160.110.14-0.13-44.83%223626.22%
CVX240531P001450002024-04-26 3:44PM EDT2024-05-310.170.160.20-0.14-45.16%68925.00%
CVX240621P001450002024-04-26 3:37PM EDT2024-06-210.470.450.57-0.11-18.97%4055,88524.81%
CVX240719P001450002024-04-26 3:42PM EDT2024-07-190.800.780.82-0.08-9.09%961,02422.27%
CVX240920P001450002024-04-26 3:42PM EDT2024-09-202.061.982.11-0.18-8.04%301,37522.73%
CVX241220P001450002024-04-26 2:42PM EDT2024-12-204.003.803.95-0.03-0.74%278823.04%
CVX250117P001450002024-04-26 3:53PM EDT2025-01-174.304.254.35-0.15-3.37%8554,95622.77%
CVX250321P001450002024-04-26 10:33AM EDT2025-03-215.755.405.60+0.10+1.77%137623.12%
CVX250620P001450002024-04-26 3:40PM EDT2025-06-207.086.907.20-0.32-4.32%475023.33%
CVX251219P001450002024-04-25 1:45PM EDT2025-12-199.809.309.550.00-211322.87%
CVX260116P001450002024-04-26 3:48PM EDT2026-01-169.659.559.85-1.10-10.23%217022.77%
CVX260618P001450002024-04-08 3:48PM EDT2026-06-1813.0511.2011.900.00-505622.93%
CVX261218P001450002024-04-25 2:23PM EDT2026-12-1813.6313.0513.700.00-86222.61%