U.S. markets closed
F S&P 500
5,122.25 +40.00 (+0.79%) F Dow Jones
38,320.00 +32.00 (+0.08%) F Nasdaq
17,763.75 +196.25 (+1.12%) E-mini Russell 2000 Index Futur
1,988.20 -5.00 (-0.25%) Petróleo
83.83 +0.26 (+0.31%) Oro
2,346.70 +4.20 (+0.18%)
Chevron Corporation (CVX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Fuera de horario:
Golpe:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00145000 | 2024-04-22 11:27AM EDT | 2024-04-26 | 16.52 | 19.20 | 22.05 | 0.00 | - | 2 | 12 | 161.72% |
| CVX240503C00145000 | 2024-04-22 11:27AM EDT | 2024-05-03 | 16.78 | 18.60 | 21.85 | 0.00 | - | 1 | 6 | 86.28% |
| CVX240510C00145000 | 2024-04-19 3:37PM EDT | 2024-05-10 | 15.75 | 19.10 | 22.40 | 0.00 | - | 3 | 3 | 70.07% |
| CVX240517C00145000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 19.31 | 19.10 | 22.30 | 0.00 | - | 2 | 761 | 56.84% |
| CVX240524C00145000 | 2024-04-18 11:34AM EDT | 2024-05-24 | 13.95 | 18.80 | 22.45 | 0.00 | - | - | 3 | 50.83% |
| CVX240531C00145000 | 2024-04-25 2:55PM EDT | 2024-05-31 | 20.33 | 19.15 | 22.50 | +3.83 | +23.21% | 2 | 7 | 46.01% |
| CVX240621C00145000 | 2024-04-25 12:01PM EDT | 2024-06-21 | 19.85 | 19.55 | 21.85 | +2.40 | +13.75% | 31 | 12,157 | 32.31% |
| CVX240719C00145000 | 2024-04-22 3:54PM EDT | 2024-07-19 | 18.55 | 21.05 | 22.25 | 0.00 | - | 2 | 138 | 28.64% |
| CVX240920C00145000 | 2024-04-25 3:23PM EDT | 2024-09-20 | 23.30 | 22.60 | 23.90 | +2.64 | +12.78% | 6 | 862 | 27.68% |
| CVX241220C00145000 | 2024-04-19 12:59PM EDT | 2024-12-20 | 21.92 | 23.45 | 26.00 | 0.00 | - | 1 | 179 | 27.05% |
| CVX250117C00145000 | 2024-04-18 3:34PM EDT | 2025-01-17 | 20.32 | 24.60 | 26.15 | 0.00 | - | 11 | 3,466 | 25.93% |
| CVX250321C00145000 | 2024-04-08 3:21PM EDT | 2025-03-21 | 24.59 | 25.80 | 28.20 | 0.00 | - | 1 | 18 | 27.40% |
| CVX250620C00145000 | 2024-04-25 3:41PM EDT | 2025-06-20 | 28.80 | 27.05 | 29.60 | +2.43 | +9.22% | 10 | 1,988 | 26.64% |
| CVX251219C00145000 | 2024-04-05 1:26PM EDT | 2025-12-19 | 28.40 | 30.20 | 32.75 | 0.00 | - | 1 | 146 | 26.64% |
| CVX260116C00145000 | 2024-04-24 3:22PM EDT | 2026-01-16 | 30.05 | 31.25 | 32.50 | 0.00 | - | 1 | 293 | 25.71% |
| CVX260618C00145000 | 2024-03-18 12:52PM EDT | 2026-06-18 | 27.06 | 26.90 | 28.10 | 0.00 | - | 2 | 12 | 17.63% |
| CVX261218C00145000 | 2024-04-12 9:51AM EDT | 2026-12-18 | 33.80 | 34.15 | 35.95 | 0.00 | - | 1 | 18 | 24.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00145000 | 2024-04-23 12:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 1.16 | 0.00 | - | 2 | 225 | 182.62% |
| CVX240503P00145000 | 2024-04-24 1:43PM EDT | 2024-05-03 | 0.06 | 0.01 | 0.07 | 0.00 | - | 2 | 193 | 42.77% |
| CVX240510P00145000 | 2024-04-25 12:52PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.10 | -0.04 | -28.57% | 3 | 24 | 33.11% |
| CVX240517P00145000 | 2024-04-25 3:37PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.16 | -0.06 | -28.57% | 99 | 4,468 | 29.59% |
| CVX240524P00145000 | 2024-04-25 10:45AM EDT | 2024-05-24 | 0.29 | 0.19 | 0.23 | -0.04 | -12.12% | 101 | 152 | 27.59% |
| CVX240531P00145000 | 2024-04-24 3:43PM EDT | 2024-05-31 | 0.31 | 0.17 | 0.31 | -0.07 | -18.42% | 2 | 90 | 26.34% |
| CVX240621P00145000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 0.58 | 0.53 | 0.63 | -0.11 | -15.94% | 99 | 5,882 | 24.71% |
| CVX240719P00145000 | 2024-04-25 3:29PM EDT | 2024-07-19 | 0.88 | 0.85 | 0.93 | -0.21 | -19.27% | 4 | 1,023 | 22.50% |
| CVX240920P00145000 | 2024-04-25 3:44PM EDT | 2024-09-20 | 2.24 | 2.16 | 2.27 | -0.21 | -8.57% | 272 | 1,173 | 22.90% |
| CVX241220P00145000 | 2024-04-25 1:01PM EDT | 2024-12-20 | 4.03 | 3.95 | 4.20 | -0.57 | -12.39% | 19 | 769 | 23.30% |
| CVX250117P00145000 | 2024-04-25 3:10PM EDT | 2025-01-17 | 4.45 | 4.30 | 4.55 | -0.30 | -6.32% | 14 | 4,956 | 22.89% |
| CVX250321P00145000 | 2024-04-25 3:14PM EDT | 2025-03-21 | 5.65 | 5.55 | 5.85 | -0.50 | -8.13% | 2 | 375 | 23.30% |
| CVX250620P00145000 | 2024-04-25 1:12PM EDT | 2025-06-20 | 7.40 | 7.05 | 7.35 | -0.60 | -7.50% | 76 | 706 | 23.29% |
| CVX251219P00145000 | 2024-04-25 1:45PM EDT | 2025-12-19 | 9.80 | 9.35 | 9.95 | -1.18 | -10.75% | 2 | 113 | 23.18% |
| CVX260116P00145000 | 2024-04-12 9:51AM EDT | 2026-01-16 | 10.75 | 9.65 | 10.10 | 0.00 | - | 33 | 170 | 22.86% |
| CVX260618P00145000 | 2024-04-08 3:48PM EDT | 2026-06-18 | 13.05 | 10.55 | 12.15 | 0.00 | - | 50 | 56 | 23.01% |
| CVX261218P00145000 | 2024-04-24 10:37AM EDT | 2026-12-18 | 13.63 | 12.00 | 14.15 | -0.46 | -3.26% | 8 | 57 | 22.89% |
© 2024 Yahoo. Todos los derechos reservados.