La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 646,88 +225,74 (+0,36 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240614C00130000 | 2024-05-21 2:29PM EDT | 130.00 | 30.72 | 30.10 | 34.90 | 0.00 | - | - | 2 | 62.60% |
| CVX240614C00150000 | 2024-05-28 9:30AM EDT | 150.00 | 8.45 | 11.40 | 13.75 | 0.00 | - | 1 | 3 | 47.39% |
| CVX240614C00155000 | 2024-05-31 2:36PM EDT | 155.00 | 7.25 | 6.65 | 9.05 | +2.90 | +66.67% | 35 | 100 | 37.57% |
| CVX240614C00157500 | 2024-05-31 3:59PM EDT | 157.50 | 4.65 | 5.45 | 6.10 | +1.45 | +45.31% | 243 | 863 | 26.03% |
| CVX240614C00160000 | 2024-05-31 3:44PM EDT | 160.00 | 3.88 | 2.99 | 4.20 | +1.98 | +104.21% | 270 | 796 | 23.95% |
| CVX240614C00162500 | 2024-05-31 3:59PM EDT | 162.50 | 2.41 | 2.23 | 2.76 | +1.40 | +138.61% | 210 | 222 | 23.38% |
| CVX240614C00165000 | 2024-05-31 3:57PM EDT | 165.00 | 1.32 | 1.32 | 1.46 | +0.78 | +144.44% | 227 | 778 | 21.02% |
| CVX240614C00167500 | 2024-05-31 3:59PM EDT | 167.50 | 0.69 | 0.45 | 0.80 | +0.43 | +165.38% | 40 | 9 | 21.09% |
| CVX240614C00170000 | 2024-05-31 3:56PM EDT | 170.00 | 0.32 | 0.29 | 0.95 | +0.19 | +146.15% | 26 | 452 | 28.37% |
| CVX240614C00172500 | 2024-05-31 12:33PM EDT | 172.50 | 0.08 | 0.13 | 1.08 | +0.01 | +14.29% | 7 | 3 | 35.18% |
| CVX240614C00175000 | 2024-05-31 2:02PM EDT | 175.00 | 0.05 | 0.02 | 0.09 | +0.01 | +25.00% | 1 | 234 | 21.78% |
| CVX240614C00177500 | 2024-05-31 12:51PM EDT | 177.50 | 0.04 | 0.01 | 0.26 | 0.00 | - | 1 | 10 | 30.71% |
| CVX240614C00180000 | 2024-05-29 11:20AM EDT | 180.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 10 | 49 | 28.71% |
| CVX240614C00185000 | 2024-05-14 10:02AM EDT | 185.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | 34 | 59 | 50.49% |
| CVX240614C00195000 | 2024-05-21 10:27AM EDT | 195.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 1 | 64.80% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240614P00085000 | 2024-05-28 9:30AM EDT | 85.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 166.99% |
| CVX240614P00135000 | 2024-05-31 2:23PM EDT | 135.00 | 0.04 | 0.01 | 0.33 | 0.00 | - | 5 | 29 | 51.95% |
| CVX240614P00140000 | 2024-05-30 10:25AM EDT | 140.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 20 | 29 | 35.74% |
| CVX240614P00145000 | 2024-05-31 9:46AM EDT | 145.00 | 0.09 | 0.01 | 0.08 | -0.08 | -47.06% | 2 | 162 | 30.27% |
| CVX240614P00147000 | 2024-05-30 12:40PM EDT | 147.00 | 0.19 | 0.01 | 0.09 | 0.00 | - | 11 | 22 | 27.64% |
| CVX240614P00148000 | 2024-05-31 10:27AM EDT | 148.00 | 0.10 | 0.01 | 0.10 | -0.16 | -61.54% | 3 | 9 | 26.56% |
| CVX240614P00149000 | 2024-05-31 2:31PM EDT | 149.00 | 0.14 | 0.01 | 0.12 | -0.29 | -67.44% | 4 | 10 | 25.78% |
| CVX240614P00150000 | 2024-05-31 3:54PM EDT | 150.00 | 0.12 | 0.10 | 0.13 | -0.27 | -69.23% | 108 | 338 | 24.51% |
| CVX240614P00152500 | 2024-05-31 3:27PM EDT | 152.50 | 0.29 | 0.15 | 0.22 | -0.43 | -59.72% | 420 | 82 | 22.71% |
| CVX240614P00155000 | 2024-05-31 2:24PM EDT | 155.00 | 0.57 | 0.17 | 0.38 | -0.57 | -50.00% | 98 | 182 | 20.97% |
| CVX240614P00157500 | 2024-05-31 3:49PM EDT | 157.50 | 0.69 | 0.56 | 0.71 | -1.35 | -66.18% | 93 | 18 | 19.75% |
| CVX240614P00160000 | 2024-05-31 3:57PM EDT | 160.00 | 1.31 | 1.19 | 1.36 | -1.89 | -59.06% | 57 | 339 | 19.21% |
| CVX240614P00162500 | 2024-05-31 3:58PM EDT | 162.50 | 2.30 | 2.10 | 2.35 | -2.55 | -52.58% | 66 | 204 | 18.40% |
| CVX240614P00165000 | 2024-05-31 3:22PM EDT | 165.00 | 3.67 | 2.96 | 4.25 | -4.25 | -53.66% | 4 | 81 | 21.81% |
| CVX240614P00167500 | 2024-05-30 3:04PM EDT | 167.50 | 9.13 | 4.70 | 6.70 | 0.00 | - | 6 | 1 | 28.22% |
| CVX240614P00170000 | 2024-05-31 3:57PM EDT | 170.00 | 7.80 | 7.20 | 8.00 | -4.58 | -37.00% | 2 | 2 | 19.46% |
