Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:11PM EDT. Mercado abierto.
Golpe:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00175000 | 2024-04-23 2:50PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 149 | 323 | 33.20% |
| CVX240503C00175000 | 2024-04-23 1:29PM EDT | 2024-05-03 | 0.14 | 0.14 | 0.16 | -0.01 | -6.67% | 5 | 180 | 26.42% |
| CVX240510C00175000 | 2024-04-23 2:23PM EDT | 2024-05-10 | 0.33 | 0.30 | 0.33 | 0.00 | - | 6 | 211 | 24.24% |
| CVX240517C00175000 | 2024-04-23 2:55PM EDT | 2024-05-17 | 0.45 | 0.44 | 0.47 | 0.00 | - | 192 | 2,265 | 22.51% |
| CVX240524C00175000 | 2024-04-23 12:29PM EDT | 2024-05-24 | 0.57 | 0.56 | 0.61 | -0.03 | -5.00% | 202 | 330 | 21.41% |
| CVX240531C00175000 | 2024-04-23 2:06PM EDT | 2024-05-31 | 0.70 | 0.67 | 0.72 | -0.07 | -9.09% | 1 | 43 | 20.39% |
| CVX240621C00175000 | 2024-04-23 2:55PM EDT | 2024-06-21 | 1.30 | 1.29 | 1.33 | +0.02 | +1.56% | 139 | 12,429 | 20.20% |
| CVX240719C00175000 | 2024-04-23 2:10PM EDT | 2024-07-19 | 2.19 | 2.14 | 2.18 | +0.06 | +2.82% | 276 | 1,419 | 20.33% |
| CVX240920C00175000 | 2024-04-23 2:54PM EDT | 2024-09-20 | 4.00 | 3.95 | 4.00 | -0.25 | -6.00% | 35 | 4,204 | 20.74% |
| CVX241220C00175000 | 2024-04-23 1:23PM EDT | 2024-12-20 | 6.65 | 6.65 | 6.80 | -0.26 | -3.76% | 8 | 346 | 22.16% |
| CVX250117C00175000 | 2024-04-23 1:50PM EDT | 2025-01-17 | 7.56 | 7.55 | 7.70 | -0.04 | -0.53% | 4 | 3,807 | 22.67% |
| CVX250321C00175000 | 2024-04-19 3:25PM EDT | 2025-03-21 | 8.50 | 9.00 | 9.15 | 0.00 | - | 3 | 197 | 22.84% |
| CVX250620C00175000 | 2024-04-18 2:08PM EDT | 2025-06-20 | 9.20 | 11.05 | 11.25 | 0.00 | - | 1 | 391 | 23.31% |
| CVX251219C00175000 | 2024-04-22 1:51PM EDT | 2025-12-19 | 14.73 | 14.35 | 14.85 | 0.00 | - | 2 | 94 | 23.85% |
| CVX260116C00175000 | 2024-04-22 1:46PM EDT | 2026-01-16 | 14.90 | 14.75 | 15.15 | 0.00 | - | 10 | 1,210 | 23.67% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 2026-06-18 | 15.20 | 16.90 | 17.45 | 0.00 | - | 1 | 14 | 23.67% |
| CVX261218C00175000 | 2024-04-19 9:48AM EDT | 2026-12-18 | 18.30 | 19.10 | 19.85 | 0.00 | - | 1 | 51 | 23.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426P00175000 | 2024-04-09 1:27PM EDT | 2024-04-26 | 13.99 | 12.10 | 12.90 | 0.00 | - | - | 0 | 44.04% |
| CVX240510P00175000 | 2024-04-01 2:55PM EDT | 2024-05-10 | 15.50 | 12.10 | 12.80 | 0.00 | - | - | 0 | 17.58% |
| CVX240517P00175000 | 2024-04-19 3:03PM EDT | 2024-05-17 | 15.90 | 13.40 | 14.05 | 0.00 | - | 59 | 67 | 31.18% |
| CVX240524P00175000 | 2024-04-10 1:17PM EDT | 2024-05-24 | 15.05 | 13.90 | 14.15 | 0.00 | - | - | 15 | 28.32% |
| CVX240621P00175000 | 2024-04-22 3:57PM EDT | 2024-06-21 | 14.90 | 14.05 | 14.50 | 0.00 | - | 3 | 264 | 22.56% |
| CVX240719P00175000 | 2024-04-02 11:30AM EDT | 2024-07-19 | 17.16 | 14.65 | 14.85 | 0.00 | - | 1,000 | 1,004 | 20.08% |
| CVX240920P00175000 | 2024-04-22 12:11PM EDT | 2024-09-20 | 17.17 | 15.90 | 16.35 | 0.00 | - | 2 | 17 | 19.70% |
| CVX241220P00175000 | 2024-04-01 11:21AM EDT | 2024-12-20 | 20.25 | 18.05 | 18.25 | 0.00 | - | - | 10 | 19.58% |
| CVX250117P00175000 | 2024-04-22 10:16AM EDT | 2025-01-17 | 19.50 | 18.50 | 18.75 | -0.50 | -2.50% | 7 | 672 | 19.50% |
| CVX250321P00175000 | 2024-04-16 11:58AM EDT | 2025-03-21 | 23.75 | 19.75 | 21.00 | 0.00 | - | 5 | 15 | 21.39% |
| CVX250620P00175000 | 2024-04-10 1:21PM EDT | 2025-06-20 | 21.75 | 20.85 | 22.35 | 0.00 | - | 3 | 121 | 20.95% |
| CVX251219P00175000 | 2023-11-02 10:12AM EDT | 2025-12-19 | 36.60 | 35.10 | 38.85 | 0.00 | - | 3 | 41 | 37.41% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 2026-01-16 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 24.13% |
© 2024 Yahoo. Todos los derechos reservados.