Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Golpe:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00155000 | 2024-05-06 1:44PM EDT | 2024-05-10 | 7.95 | 6.65 | 8.65 | +0.50 | +6.71% | 2 | 173 | 54.88% |
| CVX240517C00155000 | 2024-05-07 1:53PM EDT | 2024-05-17 | 8.08 | 7.10 | 8.25 | +0.48 | +6.32% | 39 | 2,845 | 27.56% |
| CVX240524C00155000 | 2024-05-07 10:27AM EDT | 2024-05-24 | 7.98 | 6.05 | 10.00 | -0.77 | -8.80% | 3 | 173 | 38.04% |
| CVX240531C00155000 | 2024-05-07 1:36PM EDT | 2024-05-31 | 8.39 | 7.60 | 8.95 | -1.08 | -11.40% | 1 | 77 | 24.43% |
| CVX240607C00155000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 5.78 | 8.05 | 8.65 | 0.00 | - | 27 | 29 | 19.40% |
| CVX240614C00155000 | 2024-05-07 12:51PM EDT | 2024-06-14 | 8.55 | 6.50 | 10.50 | +0.28 | +3.39% | 2 | 2 | 28.63% |
| CVX240621C00155000 | 2024-05-07 3:22PM EDT | 2024-06-21 | 8.60 | 8.75 | 8.95 | -0.10 | -1.15% | 26 | 5,322 | 18.01% |
| CVX240719C00155000 | 2024-05-07 3:24PM EDT | 2024-07-19 | 10.02 | 10.10 | 10.25 | +0.02 | +0.20% | 3 | 1,438 | 19.78% |
| CVX240920C00155000 | 2024-05-06 2:20PM EDT | 2024-09-20 | 12.20 | 12.10 | 12.55 | 0.00 | - | 19 | 2,631 | 21.09% |
| CVX241220C00155000 | 2024-05-07 11:21AM EDT | 2024-12-20 | 14.99 | 15.05 | 15.65 | -0.78 | -4.95% | 3 | 623 | 22.87% |
| CVX250117C00155000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 15.80 | 15.85 | 16.25 | 0.00 | - | 10 | 2,154 | 22.75% |
| CVX250321C00155000 | 2024-05-01 3:55PM EDT | 2025-03-21 | 16.30 | 17.15 | 17.75 | 0.00 | - | 1 | 36 | 23.00% |
| CVX250620C00155000 | 2024-05-03 1:41PM EDT | 2025-06-20 | 17.25 | 17.15 | 19.75 | 0.00 | - | 1 | 286 | 23.35% |
| CVX251219C00155000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 26.00 | 21.60 | 24.95 | 0.00 | - | 1 | 134 | 26.04% |
| CVX260116C00155000 | 2024-05-07 2:20PM EDT | 2026-01-16 | 23.10 | 22.85 | 25.05 | +2.40 | +11.59% | 12 | 444 | 25.56% |
| CVX260618C00155000 | 2024-04-25 3:02PM EDT | 2026-06-18 | 27.65 | 23.15 | 26.75 | 0.00 | - | 2 | 4 | 24.78% |
| CVX261218C00155000 | 2024-04-25 3:41PM EDT | 2026-12-18 | 30.00 | 25.50 | 28.70 | 0.00 | - | 1 | 13 | 24.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00155000 | 2024-05-07 3:45PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 92 | 754 | 23.63% |
| CVX240517P00155000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 0.33 | 0.30 | 0.32 | -0.19 | -36.54% | 428 | 7,086 | 22.36% |
| CVX240524P00155000 | 2024-05-07 2:25PM EDT | 2024-05-24 | 0.55 | 0.55 | 0.58 | -0.21 | -27.63% | 11 | 382 | 20.97% |
| CVX240531P00155000 | 2024-05-07 3:12PM EDT | 2024-05-31 | 0.83 | 0.77 | 0.81 | -0.22 | -20.95% | 45 | 365 | 20.02% |
| CVX240607P00155000 | 2024-05-07 3:05PM EDT | 2024-06-07 | 1.10 | 1.03 | 1.06 | -0.26 | -19.12% | 27 | 61 | 19.63% |
| CVX240614P00155000 | 2024-05-07 3:12PM EDT | 2024-06-14 | 1.35 | 1.26 | 1.34 | -0.28 | -17.18% | 7 | 10 | 19.63% |
| CVX240621P00155000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 1.53 | 1.47 | 1.51 | -0.22 | -12.57% | 254 | 6,748 | 19.06% |
| CVX240719P00155000 | 2024-05-07 3:00PM EDT | 2024-07-19 | 2.29 | 2.29 | 2.36 | -0.29 | -11.24% | 148 | 1,648 | 18.68% |
| CVX240920P00155000 | 2024-05-07 2:17PM EDT | 2024-09-20 | 4.35 | 4.35 | 4.45 | -0.42 | -8.81% | 18 | 1,580 | 19.77% |
| CVX241220P00155000 | 2024-05-07 10:06AM EDT | 2024-12-20 | 6.95 | 6.70 | 6.90 | -1.20 | -14.72% | 10 | 651 | 20.53% |
| CVX250117P00155000 | 2024-05-07 1:33PM EDT | 2025-01-17 | 7.22 | 7.15 | 7.35 | -1.78 | -19.78% | 10 | 4,107 | 20.26% |
| CVX250321P00155000 | 2024-05-02 10:17AM EDT | 2025-03-21 | 9.90 | 8.65 | 8.80 | 0.00 | - | 3 | 161 | 20.70% |
| CVX250620P00155000 | 2024-05-06 12:37PM EDT | 2025-06-20 | 10.60 | 10.40 | 10.60 | 0.00 | - | 1 | 301 | 21.03% |
| CVX251219P00155000 | 2024-04-10 11:07AM EDT | 2025-12-19 | 14.30 | 13.25 | 13.55 | 0.00 | - | 2 | 92 | 21.27% |
| CVX260116P00155000 | 2024-04-29 3:59PM EDT | 2026-01-16 | 12.95 | 13.65 | 13.85 | 0.00 | - | 4 | 142 | 21.15% |
| CVX260618P00155000 | 2024-05-01 10:32AM EDT | 2026-06-18 | 17.00 | 14.90 | 17.40 | 0.00 | - | 1 | 22 | 22.90% |
| CVX261218P00155000 | 2024-04-18 10:09AM EDT | 2026-12-18 | 20.17 | 15.55 | 19.95 | 0.00 | - | 3 | 5 | 23.14% |
© 2024 Yahoo. Todos los derechos reservados.