Chevron Corporation (CVX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
Golpe:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510C00175000 | 2024-05-06 12:08PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 8 | 652 | 29.49% |
| CVX240517C00175000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 217 | 2,635 | 21.09% |
| CVX240524C00175000 | 2024-05-06 1:45PM EDT | 2024-05-24 | 0.12 | 0.09 | 0.12 | +0.05 | +71.43% | 14 | 694 | 18.95% |
| CVX240531C00175000 | 2024-05-06 3:21PM EDT | 2024-05-31 | 0.16 | 0.16 | 0.19 | +0.08 | +100.00% | 36 | 322 | 17.75% |
| CVX240607C00175000 | 2024-05-06 3:16PM EDT | 2024-06-07 | 0.28 | 0.27 | 0.33 | +0.14 | +100.00% | 15 | 81 | 17.87% |
| CVX240614C00175000 | 2024-05-06 11:44AM EDT | 2024-06-14 | 0.52 | 0.37 | 0.50 | +0.19 | +57.58% | 7 | 8 | 18.07% |
| CVX240621C00175000 | 2024-05-06 3:46PM EDT | 2024-06-21 | 0.54 | 0.53 | 0.58 | +0.13 | +31.71% | 171 | 16,971 | 17.38% |
| CVX240719C00175000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 1.31 | 1.30 | 1.37 | +0.46 | +54.12% | 492 | 2,779 | 18.24% |
| CVX240920C00175000 | 2024-05-06 3:58PM EDT | 2024-09-20 | 3.10 | 3.05 | 3.20 | +0.46 | +17.42% | 2,329 | 4,252 | 19.34% |
| CVX241220C00175000 | 2024-05-06 12:34PM EDT | 2024-12-20 | 6.20 | 5.70 | 5.85 | +1.25 | +25.25% | 25 | 537 | 20.78% |
| CVX250117C00175000 | 2024-05-06 9:56AM EDT | 2025-01-17 | 6.55 | 6.50 | 6.70 | +1.05 | +19.09% | 23 | 3,801 | 21.28% |
| CVX250321C00175000 | 2024-05-06 10:10AM EDT | 2025-03-21 | 8.45 | 7.85 | 8.20 | +1.85 | +28.03% | 1 | 203 | 21.66% |
| CVX250620C00175000 | 2024-05-06 12:48PM EDT | 2025-06-20 | 10.60 | 9.90 | 10.35 | +1.52 | +16.74% | 1 | 494 | 22.32% |
| CVX251219C00175000 | 2024-04-30 12:59PM EDT | 2025-12-19 | 13.48 | 13.35 | 13.85 | -1.06 | -7.29% | 1 | 93 | 22.87% |
| CVX260116C00175000 | 2024-05-06 12:16PM EDT | 2026-01-16 | 14.80 | 13.75 | 14.15 | +2.95 | +24.89% | 2 | 1,211 | 22.71% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 2026-06-18 | 15.20 | 15.45 | 16.45 | 0.00 | - | 1 | 14 | 22.79% |
| CVX261218C00175000 | 2024-05-06 11:54AM EDT | 2026-12-18 | 18.60 | 16.30 | 18.55 | -3.15 | -14.48% | 2 | 55 | 22.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240510P00175000 | 2024-04-29 9:48AM EDT | 2024-05-10 | 9.70 | 12.30 | 13.25 | 0.00 | - | 3 | 0 | 52.49% |
| CVX240517P00175000 | 2024-04-25 3:02PM EDT | 2024-05-17 | 11.55 | 12.35 | 15.75 | 0.00 | - | 5 | 114 | 64.11% |
| CVX240524P00175000 | 2024-04-26 1:40PM EDT | 2024-05-24 | 11.33 | 13.30 | 14.85 | 0.00 | - | 10 | 13 | 43.43% |
| CVX240531P00175000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 11.39 | 13.35 | 14.80 | 0.00 | - | - | 2 | 36.76% |
| CVX240621P00175000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 16.20 | 13.55 | 14.90 | 0.00 | - | 7 | 253 | 27.89% |
| CVX240719P00175000 | 2024-05-03 10:35AM EDT | 2024-07-19 | 18.56 | 13.95 | 14.95 | 0.00 | - | 2 | 1,005 | 22.31% |
| CVX240920P00175000 | 2024-05-01 2:26PM EDT | 2024-09-20 | 18.18 | 15.30 | 16.20 | 0.00 | - | 4 | 17 | 20.25% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 2024-12-20 | 20.25 | 19.55 | 20.15 | 0.00 | - | - | 10 | 24.10% |
| CVX250117P00175000 | 2024-04-23 9:46AM EDT | 2025-01-17 | 19.50 | 17.90 | 18.50 | 0.00 | - | 7 | 672 | 19.54% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 23.75 | 18.95 | 21.40 | 0.00 | - | 5 | 15 | 22.53% |
| CVX250620P00175000 | 2024-04-29 3:43PM EDT | 2025-06-20 | 19.10 | 19.90 | 22.10 | 0.00 | - | 10 | 139 | 20.94% |
| CVX251219P00175000 | 2023-11-02 10:12AM EDT | 2025-12-19 | 36.60 | 35.10 | 38.85 | 0.00 | - | 3 | 41 | 37.83% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 2026-01-16 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 24.41% |
| CVX261218P00175000 | 2024-05-02 10:20AM EDT | 2026-12-18 | 28.30 | 25.00 | 29.50 | 0.00 | - | - | 10 | 20.87% |
© 2024 Yahoo. Todos los derechos reservados.