U.S. markets close in 4 hours

Chevron Corporation (CVX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.810.00 (0.00%)
A partir del 12:00p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:90.00
Llamadaspor6 de agosto de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX210806C000900002021-07-30 11:37AM EDT2021-08-0611.4111.6511.950.00-101863.09%
CVX210813C000900002021-07-21 10:26AM EDT2021-08-139.4511.6512.050.00-3745.70%
CVX210820C000900002021-08-02 10:16AM EDT2021-08-2013.5011.7512.05+1.00+8.00%315036.33%
CVX210827C000900002021-07-29 11:24AM EDT2021-08-2712.8011.7512.050.00-10131.06%
CVX210903C000900002021-07-29 10:48AM EDT2021-09-0312.9011.7512.150.00--329.98%
CVX210917C000900002021-08-02 11:21AM EDT2021-09-1712.2811.9512.15+0.23+1.91%459625.10%
CVX211015C000900002021-08-02 11:36AM EDT2021-10-1512.4012.3012.50-0.03-0.24%2616324.22%
CVX211119C000900002021-08-02 10:38AM EDT2021-11-1913.6512.7013.00+0.09+0.66%19424.02%
CVX211217C000900002021-07-30 10:05AM EDT2021-12-1713.3612.9013.250.00-11,55623.05%
CVX220121C000900002021-08-02 10:20AM EDT2022-01-2114.7213.3513.70+1.62+12.37%12,03522.99%
CVX220617C000900002021-07-30 3:29PM EDT2022-06-1714.6014.1514.850.00-21,22821.02%
CVX230120C000900002021-07-30 11:06AM EDT2023-01-2015.4015.3016.150.00-254719.54%
Ponepor6 de agosto de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVX210806P000900002021-08-02 10:38AM EDT2021-08-060.010.000.03-0.04-80.00%181,70348.83%
CVX210813P000900002021-08-02 11:40AM EDT2021-08-130.070.070.10-0.03-30.00%541738.28%
CVX210820P000900002021-08-02 11:30AM EDT2021-08-200.210.220.23-0.07-25.00%1402,72836.04%
CVX210827P000900002021-08-02 10:58AM EDT2021-08-270.360.360.40-0.12-25.00%30794235.25%
CVX210903P000900002021-07-30 3:39PM EDT2021-09-030.670.550.620.00-51935.38%
CVX210910P000900002021-07-30 12:24PM EDT2021-09-100.720.640.850.00-80-35.47%
CVX210917P000900002021-08-02 11:19AM EDT2021-09-170.840.860.89-0.11-11.58%1213,17933.23%
CVX211015P000900002021-08-02 11:33AM EDT2021-10-151.521.521.56-0.07-4.40%3165532.30%
CVX211119P000900002021-07-30 9:58AM EDT2021-11-192.422.582.68-0.12-4.72%157933.77%
CVX211217P000900002021-07-30 1:20PM EDT2021-12-172.873.103.25-0.39-11.96%352,94733.13%
CVX220121P000900002021-08-02 10:28AM EDT2022-01-213.473.703.80-0.29-7.71%15,27932.08%
CVX220318P000900002021-07-29 11:22AM EDT2022-03-184.954.955.200.00-194233.20%
CVX220617P000900002021-08-02 9:58AM EDT2022-06-176.556.556.80-0.15-2.24%162,44433.05%
CVX230120P000900002021-08-02 11:19AM EDT2023-01-209.759.4010.15+0.50+5.41%22,34933.33%