Chevron Corporation (CVX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:49AM EDT. Mercado abierto.
Golpe:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240426C00180000 | 2024-04-22 2:42PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 42.97% |
| CVX240503C00180000 | 2024-04-22 2:31PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.04 | 0.00 | - | 98 | 122 | 28.52% |
| CVX240510C00180000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 0.09 | 0.06 | 0.08 | 0.00 | - | 2 | 144 | 24.61% |
| CVX240517C00180000 | 2024-04-22 3:31PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.13 | -0.06 | -35.29% | 21 | 1,358 | 22.66% |
| CVX240524C00180000 | 2024-04-22 9:36AM EDT | 2024-05-24 | 0.20 | 0.17 | 0.21 | 0.00 | - | 1 | 56 | 21.90% |
| CVX240531C00180000 | 2024-04-22 3:59PM EDT | 2024-05-31 | 0.30 | 0.22 | 0.27 | 0.00 | - | 166 | 154 | 20.87% |
| CVX240621C00180000 | 2024-04-23 10:19AM EDT | 2024-06-21 | 0.52 | 0.54 | 0.56 | -0.15 | -22.39% | 11 | 1,588 | 19.92% |
| CVX240719C00180000 | 2024-04-23 10:23AM EDT | 2024-07-19 | 1.03 | 1.07 | 1.11 | -0.22 | -17.60% | 202 | 761 | 19.93% |
| CVX240920C00180000 | 2024-04-22 3:59PM EDT | 2024-09-20 | 2.81 | 2.42 | 2.47 | 0.00 | - | 138 | 2,219 | 20.18% |
| CVX241220C00180000 | 2024-04-22 2:29PM EDT | 2024-12-20 | 5.40 | 4.70 | 4.85 | 0.00 | - | 40 | 608 | 21.53% |
| CVX250117C00180000 | 2024-04-22 2:45PM EDT | 2025-01-17 | 6.23 | 5.60 | 5.70 | 0.00 | - | 13 | 3,015 | 22.13% |
| CVX250321C00180000 | 2024-04-17 3:46PM EDT | 2025-03-21 | 6.00 | 6.90 | 7.00 | 0.00 | - | 37 | 86 | 22.26% |
| CVX250620C00180000 | 2024-04-22 1:49PM EDT | 2025-06-20 | 9.50 | 8.70 | 8.95 | 0.00 | - | 2 | 430 | 22.73% |
| CVX251219C00180000 | 2024-04-16 10:35AM EDT | 2025-12-19 | 10.45 | 11.95 | 12.55 | 0.00 | - | 40 | 118 | 23.50% |
| CVX260116C00180000 | 2024-04-16 10:35AM EDT | 2026-01-16 | 10.70 | 12.30 | 12.75 | 0.00 | - | 200 | 245 | 23.22% |
| CVX260618C00180000 | 2024-04-19 1:27PM EDT | 2026-06-18 | 15.00 | 14.25 | 15.15 | 0.00 | - | 2 | 26 | 23.41% |
| CVX261218C00180000 | 2024-04-22 1:51PM EDT | 2026-12-18 | 17.78 | 16.65 | 18.30 | 0.00 | - | 2 | 23 | 24.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00180000 | 2024-03-28 2:17PM EDT | 2024-05-17 | 21.85 | 19.40 | 20.40 | 0.00 | - | 5 | 5 | 43.82% |
| CVX240621P00180000 | 2024-04-15 10:07AM EDT | 2024-06-21 | 21.97 | 19.45 | 20.30 | 0.00 | - | 10 | 49 | 27.72% |
| CVX240719P00180000 | 2024-04-22 9:33AM EDT | 2024-07-19 | 22.00 | 19.55 | 20.70 | 0.00 | - | 2 | 6 | 24.75% |
| CVX240920P00180000 | 2024-04-22 11:17AM EDT | 2024-09-20 | 21.35 | 20.65 | 21.25 | 0.00 | - | 2 | 27 | 20.72% |
| CVX241220P00180000 | 2024-03-26 11:39AM EDT | 2024-12-20 | 27.25 | 22.50 | 22.75 | 0.00 | - | 10 | 10 | 19.95% |
| CVX250117P00180000 | 2024-04-19 1:25PM EDT | 2025-01-17 | 23.70 | 22.75 | 23.15 | 0.00 | - | 93 | 159 | 19.75% |
| CVX250321P00180000 | 2024-03-25 12:45PM EDT | 2025-03-21 | 26.60 | 23.75 | 24.25 | 0.00 | - | 1 | 1 | 19.83% |
| CVX250620P00180000 | 2024-04-18 10:35AM EDT | 2025-06-20 | 28.00 | 24.30 | 25.75 | 0.00 | - | 12 | 115 | 19.96% |
| CVX251219P00180000 | 2023-10-19 12:48PM EDT | 2025-12-19 | 27.00 | 38.75 | 41.30 | 0.00 | - | 70 | 70 | 35.83% |
| CVX260116P00180000 | 2024-02-26 4:36PM EDT | 2026-01-16 | 31.65 | 30.10 | 32.15 | 0.00 | - | 28 | 98 | 24.19% |
| CVX261218P00180000 | 2024-03-25 12:21PM EDT | 2026-12-18 | 33.92 | 30.20 | 31.90 | 0.00 | - | 1 | 1 | 19.32% |
© 2024 Yahoo. Todos los derechos reservados.