U.S. markets close in 4 hours 16 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.74-0.07 (-0.07%)
A partir del 11:44a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:105.00
Llamadaspor6 de agosto de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX210806C001050002021-08-02 11:28AM EDT2021-08-060.220.210.22-0.08-26.67%2,3041,21225.10%
CVX210813C001050002021-08-02 11:16AM EDT2021-08-130.700.640.66-0.04-5.41%5146924.76%
CVX210820C001050002021-08-02 11:22AM EDT2021-08-200.930.900.93-0.07-7.00%4487,76923.22%
CVX210827C001050002021-08-02 11:22AM EDT2021-08-271.161.131.21-0.03-2.52%11721322.80%
CVX210903C001050002021-07-30 2:20PM EDT2021-09-031.531.351.52+0.01+0.66%21923.06%
CVX210910C001050002021-07-30 1:40PM EDT2021-09-102.001.611.87+0.37+22.70%203523.76%
CVX210917C001050002021-08-02 11:03AM EDT2021-09-172.081.921.97+0.14+7.22%5385,41322.64%
CVX211015C001050002021-08-02 11:20AM EDT2021-10-153.002.953.05+0.01+0.33%512,80224.05%
CVX211119C001050002021-08-02 10:57AM EDT2021-11-194.103.904.05+0.10+2.50%1271,04024.43%
CVX211217C001050002021-08-02 10:51AM EDT2021-12-174.754.404.55+0.27+6.03%171,15123.84%
CVX220121C001050002021-08-02 10:58AM EDT2022-01-215.255.105.20+0.27+5.42%2154,44623.63%
CVX220318C001050002021-07-29 10:50AM EDT2022-03-186.355.856.10+0.05+0.79%27923.35%
CVX220617C001050002021-07-30 2:49PM EDT2022-06-176.896.607.100.00-11,88322.39%
CVX230120C001050002021-07-30 12:44PM EDT2023-01-208.658.309.000.00-63,57021.14%
Ponepor6 de agosto de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX210806P001050002021-08-02 10:04AM EDT2021-08-062.703.153.30-0.82-23.30%2615216.21%
CVX210813P001050002021-08-02 11:23AM EDT2021-08-133.653.603.70-0.41-10.10%625920.80%
CVX210820P001050002021-08-02 10:35AM EDT2021-08-204.795.005.15-0.58-10.80%262,17534.72%
CVX210827P001050002021-07-20 1:20PM EDT2021-08-275.555.305.50-4.80-46.38%24233.08%
CVX210910P001050002021-07-29 12:29PM EDT2021-09-105.755.756.050.00--430.95%
CVX210917P001050002021-08-02 10:40AM EDT2021-09-175.796.156.30-0.94-13.97%134,03930.31%
CVX211015P001050002021-07-30 3:19PM EDT2021-10-156.277.207.30-1.13-15.27%1269129.54%
CVX211119P001050002021-08-02 10:32AM EDT2021-11-198.659.009.20-0.71-7.59%1479833.00%
CVX211217P001050002021-08-02 9:36AM EDT2021-12-179.409.659.85-0.60-6.00%1089132.07%
CVX220121P001050002021-07-30 3:43PM EDT2022-01-2110.6010.3010.550.00-22,24731.15%
CVX220318P001050002021-07-30 12:23PM EDT2022-03-1812.5512.1012.450.00-15612932.99%
CVX220617P001050002021-07-26 12:28PM EDT2022-06-1715.3513.8014.550.00-302,55733.44%
CVX230120P001050002021-07-30 9:54AM EDT2023-01-2017.1017.5518.40+1.40+8.92%11,35433.68%