Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:14AM EDT. Mercado abierto.
Golpe:140.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00140000 | 2024-04-18 10:17AM EDT | 2024-04-26 | 17.81 | 22.20 | 23.65 | 0.00 | - | 20 | 25 | 94.34% |
| CVX240503C00140000 | 2024-04-04 2:29PM EDT | 2024-05-03 | 21.55 | 21.95 | 23.10 | 0.00 | - | 5 | 6 | 58.55% |
| CVX240517C00140000 | 2024-04-23 12:23PM EDT | 2024-05-17 | 22.39 | 22.45 | 23.10 | 0.00 | - | 4 | 1,829 | 37.77% |
| CVX240621C00140000 | 2024-04-18 12:37PM EDT | 2024-06-21 | 18.28 | 22.55 | 23.20 | 0.00 | - | 1 | 1,247 | 25.37% |
| CVX240719C00140000 | 2024-04-23 9:58AM EDT | 2024-07-19 | 22.33 | 23.20 | 23.60 | 0.00 | - | 1 | 207 | 24.34% |
| CVX240920C00140000 | 2024-04-17 10:12AM EDT | 2024-09-20 | 20.95 | 24.60 | 24.95 | 0.00 | - | 2 | 158 | 24.87% |
| CVX241220C00140000 | 2024-04-17 3:42PM EDT | 2024-12-20 | 22.45 | 26.45 | 27.10 | 0.00 | - | 6 | 89 | 25.79% |
| CVX250117C00140000 | 2024-04-16 12:03PM EDT | 2025-01-17 | 22.91 | 26.60 | 27.40 | 0.00 | - | 1 | 1,410 | 25.16% |
| CVX250321C00140000 | 2024-03-26 2:06PM EDT | 2025-03-21 | 23.37 | 27.05 | 28.50 | 0.00 | - | 3 | 2 | 25.04% |
| CVX250620C00140000 | 2024-04-22 3:33PM EDT | 2025-06-20 | 29.40 | 29.75 | 30.15 | 0.00 | - | 1 | 75 | 25.24% |
| CVX251219C00140000 | 2024-04-15 12:28PM EDT | 2025-12-19 | 30.35 | 31.35 | 32.95 | 0.00 | - | 1 | 280 | 25.25% |
| CVX260116C00140000 | 2024-03-19 3:02PM EDT | 2026-01-16 | 28.65 | 28.40 | 30.30 | 0.00 | - | 3 | 106 | 20.85% |
| CVX260618C00140000 | 2024-01-30 3:30PM EDT | 2026-06-18 | 25.60 | 26.90 | 28.90 | 0.00 | - | 1 | 1 | 16.81% |
| CVX261218C00140000 | 2024-04-19 11:02AM EDT | 2026-12-18 | 35.09 | 34.65 | 36.50 | 0.00 | - | 2 | 19 | 23.96% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00140000 | 2024-04-22 1:45PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 740 | 836 | 64.84% |
| CVX240503P00140000 | 2024-04-19 3:16PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.17 | 0.00 | - | 77 | 148 | 50.00% |
| CVX240510P00140000 | 2024-04-24 9:32AM EDT | 2024-05-10 | 0.06 | 0.04 | 0.06 | 0.00 | - | 18 | 138 | 32.42% |
| CVX240517P00140000 | 2024-04-24 9:53AM EDT | 2024-05-17 | 0.12 | 0.10 | 0.12 | 0.00 | - | 5 | 4,434 | 30.37% |
| CVX240524P00140000 | 2024-04-23 12:56PM EDT | 2024-05-24 | 0.19 | 0.14 | 0.18 | 0.00 | - | 3 | 51 | 28.66% |
| CVX240531P00140000 | 2024-04-22 11:57AM EDT | 2024-05-31 | 0.30 | 0.19 | 0.25 | 0.00 | - | 1 | 13 | 27.54% |
| CVX240621P00140000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.48 | 0.45 | 0.49 | +0.01 | +2.04% | 31 | 4,492 | 25.51% |
| CVX240719P00140000 | 2024-04-24 9:48AM EDT | 2024-07-19 | 0.76 | 0.70 | 0.73 | +0.02 | +2.70% | 2 | 1,961 | 23.18% |
| CVX240920P00140000 | 2024-04-23 2:25PM EDT | 2024-09-20 | 1.89 | 1.81 | 1.88 | 0.00 | - | 6 | 2,675 | 23.43% |
| CVX241220P00140000 | 2024-04-24 9:35AM EDT | 2024-12-20 | 3.55 | 3.40 | 3.55 | +0.05 | +1.43% | 3 | 914 | 23.56% |
| CVX250117P00140000 | 2024-04-23 12:13PM EDT | 2025-01-17 | 4.05 | 3.85 | 3.90 | 0.00 | - | 6 | 8,080 | 23.21% |
| CVX250321P00140000 | 2024-04-23 11:50AM EDT | 2025-03-21 | 5.23 | 4.90 | 5.10 | 0.00 | - | 10 | 177 | 23.60% |
| CVX250620P00140000 | 2024-04-19 1:10PM EDT | 2025-06-20 | 7.30 | 6.45 | 6.65 | 0.00 | - | 10 | 914 | 23.84% |
| CVX251219P00140000 | 2024-04-12 3:48PM EDT | 2025-12-19 | 10.25 | 8.80 | 9.10 | 0.00 | - | 1 | 246 | 23.63% |
| CVX260116P00140000 | 2024-04-22 9:33AM EDT | 2026-01-16 | 10.25 | 9.00 | 9.25 | 0.00 | - | 1 | 2,514 | 23.32% |
| CVX260618P00140000 | 2024-04-11 12:15PM EDT | 2026-06-18 | 10.90 | 10.20 | 11.35 | 0.00 | - | 10 | 53 | 23.61% |
| CVX261218P00140000 | 2024-04-16 3:27PM EDT | 2026-12-18 | 14.50 | 12.40 | 13.90 | 0.00 | - | 8 | 16 | 24.14% |
© 2024 Yahoo. Todos los derechos reservados.