U.S. markets open in 1 hour 3 minutes

Chevron Corporation (CVX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
156.35+1.08 (+0.70%)
Al cierre: 04:02PM EDT
156.78 +0.43 (+0.28%)
Antes de la apertura del mercado: 08:25AM EDT
En dinero
Mostrar:ListaCubrir
Golpe:150.00
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX240328C001500002024-03-27 3:59PM EDT2024-03-286.300.000.000.00-91870.00%
CVX240405C001500002024-03-27 2:57PM EDT2024-04-056.280.000.000.00-31170.00%
CVX240412C001500002024-03-27 3:21PM EDT2024-04-126.450.000.000.00-131060.00%
CVX240419C001500002024-03-27 3:38PM EDT2024-04-196.970.000.000.00-434,6010.00%
CVX240426C001500002024-03-27 2:49PM EDT2024-04-267.550.000.000.00-4990.00%
CVX240503C001500002024-03-26 3:27PM EDT2024-05-038.050.000.000.00-340.00%
CVX240517C001500002024-03-27 12:37PM EDT2024-05-178.650.000.000.00-71,9810.00%
CVX240621C001500002024-03-27 3:46PM EDT2024-06-219.650.000.000.00-135,6010.00%
CVX240719C001500002024-03-27 3:30PM EDT2024-07-1910.500.000.000.00-13460.00%
CVX240920C001500002024-03-27 1:01PM EDT2024-09-2012.550.000.000.00-41,3170.00%
CVX241220C001500002024-03-26 10:09AM EDT2024-12-2014.950.000.000.00-32210.00%
CVX250117C001500002024-03-26 3:50PM EDT2025-01-1715.670.000.000.00-3034,8060.00%
CVX250321C001500002024-03-26 10:30AM EDT2025-03-2117.000.000.000.00-770.00%
CVX250620C001500002024-03-25 12:42PM EDT2025-06-2019.800.000.000.00-14260.00%
CVX251219C001500002024-03-27 10:31AM EDT2025-12-1921.320.000.000.00-102110.00%
CVX260116C001500002024-03-26 1:19PM EDT2026-01-1622.000.000.000.00-23620.00%
CVX260618C001500002024-03-25 9:30AM EDT2026-06-1823.150.000.000.00-140.00%
CVX261218C001500002024-03-25 10:07AM EDT2026-12-1826.500.000.000.00-1540.00%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX240328P001500002024-03-27 2:09PM EDT2024-03-280.010.000.000.00-1031,48425.00%
CVX240405P001500002024-03-27 3:00PM EDT2024-04-050.140.000.000.00-263656.25%
CVX240412P001500002024-03-27 3:53PM EDT2024-04-120.340.000.000.00-191926.25%
CVX240419P001500002024-03-27 3:59PM EDT2024-04-190.500.000.000.00-327,2943.13%
CVX240426P001500002024-03-27 2:18PM EDT2024-04-261.120.000.000.00-62033.13%
CVX240503P001500002024-03-27 3:39PM EDT2024-05-031.400.000.000.00-20573.13%
CVX240517P001500002024-03-27 3:59PM EDT2024-05-172.170.000.000.00-1383,7943.13%
CVX240621P001500002024-03-27 3:43PM EDT2024-06-213.240.000.000.00-145,4751.56%
CVX240719P001500002024-03-27 3:59PM EDT2024-07-193.850.000.000.00-17291.56%
CVX240920P001500002024-03-27 3:43PM EDT2024-09-205.850.000.000.00-691,9441.56%
CVX241220P001500002024-03-25 12:46PM EDT2024-12-207.910.000.000.00-285311.56%
CVX250117P001500002024-03-27 1:36PM EDT2025-01-178.790.000.000.00-256,2761.56%
CVX250321P001500002024-03-21 2:23PM EDT2025-03-2110.500.000.000.00-95650.78%
CVX250620P001500002024-03-25 12:51PM EDT2025-06-2011.400.000.000.00-244570.78%
CVX251219P001500002024-03-06 1:57PM EDT2025-12-1917.270.000.000.00-7920.78%
CVX260116P001500002024-03-18 2:47PM EDT2026-01-1614.920.000.000.00-221360.78%
CVX260618P001500002024-02-16 1:03PM EDT2026-06-1818.9016.4018.900.00-101624.20%
CVX261218P001500002024-03-15 10:09AM EDT2026-12-1818.770.000.000.00-1690.78%