U.S. markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
157.74+1.39 (+0.89%)
Al cierre: 04:02PM EDT
157.69 -0.05 (-0.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:155.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX240405C001550002024-03-28 3:56PM EDT2024-04-053.483.203.40+1.26+56.76%7521,37418.26%
CVX240412C001550002024-03-28 3:58PM EDT2024-04-124.043.804.00+1.24+44.29%11578618.85%
CVX240419C001550002024-03-28 3:45PM EDT2024-04-194.474.304.50+0.97+27.71%6648,84919.12%
CVX240426C001550002024-03-28 3:56PM EDT2024-04-265.305.055.35+1.17+28.33%2251121.75%
CVX240503C001550002024-03-28 2:28PM EDT2024-05-036.034.606.10+1.38+29.68%71723.49%
CVX240517C001550002024-03-28 3:44PM EDT2024-05-176.576.406.50+1.21+22.57%2162,25721.70%
CVX240621C001550002024-03-28 3:31PM EDT2024-06-217.757.407.65+1.29+19.97%2925,48820.55%
CVX240719C001550002024-03-28 3:11PM EDT2024-07-198.808.558.75+1.20+15.79%381,29321.03%
CVX240920C001550002024-03-28 3:51PM EDT2024-09-2010.9010.0010.90+1.40+14.74%332,54821.87%
CVX241220C001550002024-03-28 11:14AM EDT2024-12-2013.2012.4013.65+0.95+7.76%2159222.95%
CVX250117C001550002024-03-28 2:17PM EDT2025-01-1714.3513.4014.45+1.50+11.67%182,03223.27%
CVX250321C001550002024-03-26 11:12AM EDT2025-03-2113.9614.4515.850.00-13523.41%
CVX250620C001550002024-03-26 1:26PM EDT2025-06-2016.3515.0517.900.00-2630823.90%
CVX251219C001550002024-03-28 3:09PM EDT2025-12-1920.4719.2020.85+0.87+4.44%113623.80%
CVX260116C001550002024-03-22 10:07AM EDT2026-01-1619.0020.2521.650.00-118224.25%
CVX260618C001550002024-02-27 10:45AM EDT2026-06-1819.9421.9523.250.00-1223.59%
CVX261218C001550002024-03-22 10:01AM EDT2026-12-1823.0023.8025.400.00-11223.44%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX240405P001550002024-03-28 3:59PM EDT2024-04-050.360.390.44-0.66-64.71%1,0341,02115.21%
CVX240412P001550002024-03-28 3:57PM EDT2024-04-120.770.810.88-0.77-50.00%24454215.43%
CVX240419P001550002024-03-28 3:59PM EDT2024-04-191.181.191.22-0.53-30.99%2984,73815.27%
CVX240426P001550002024-03-28 3:52PM EDT2024-04-261.701.771.86-0.78-31.45%2510317.26%
CVX240503P001550002024-03-28 3:31PM EDT2024-05-032.092.002.25-0.81-27.93%152517.60%
CVX240517P001550002024-03-28 3:59PM EDT2024-05-173.293.303.40-0.68-17.13%3865,19420.12%
CVX240621P001550002024-03-28 3:24PM EDT2024-06-214.304.354.50-0.85-16.50%832,41719.17%
CVX240719P001550002024-03-28 12:54PM EDT2024-07-195.155.005.15-0.80-13.45%331,04218.53%
CVX240920P001550002024-03-28 3:23PM EDT2024-09-206.907.007.20-1.00-12.66%211,04919.65%
CVX241220P001550002024-03-28 2:20PM EDT2024-12-209.209.259.55-1.40-13.21%1848420.40%
CVX250117P001550002024-03-28 3:37PM EDT2025-01-179.909.7510.05-0.90-8.33%172,08420.31%
CVX250321P001550002024-03-25 3:49PM EDT2025-03-2111.9511.0513.300.00-1723.75%
CVX250620P001550002024-03-25 1:02PM EDT2025-06-2013.6212.8013.200.00-117221.06%
CVX251219P001550002024-03-25 12:04PM EDT2025-12-1916.3515.4517.100.00-35422.58%
CVX260116P001550002024-03-25 2:55PM EDT2026-01-1616.7515.8516.500.00-415221.37%
CVX260618P001550002024-03-20 11:06AM EDT2026-06-1819.2016.5019.600.00-112122.64%
CVX261218P001550002024-03-27 11:44AM EDT2026-12-1820.2318.1521.65-0.97-4.58%1122.48%