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
62 740,97 +478,56 (+0,77 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620C00075000 | 2024-05-15 3:33PM EDT | 75.00 | 87.45 | 86.00 | 91.00 | 0.00 | - | 30 | 0 | 61.99% |
| CVX250620C00080000 | 2023-11-17 12:58PM EDT | 80.00 | 65.62 | 68.60 | 72.50 | 0.00 | - | 13 | 1 | 0.00% |
| CVX250620C00085000 | 2024-02-13 1:02PM EDT | 85.00 | 66.18 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00090000 | 2024-05-15 3:33PM EDT | 90.00 | 72.55 | 71.00 | 76.00 | 0.00 | - | 51 | 0 | 49.69% |
| CVX250620C00095000 | 2024-05-20 3:03PM EDT | 95.00 | 68.04 | 66.00 | 71.00 | 0.00 | - | 1 | 14 | 46.05% |
| CVX250620C00100000 | 2024-05-15 3:56PM EDT | 100.00 | 63.08 | 61.50 | 66.50 | 0.00 | - | 4 | 26 | 44.35% |
| CVX250620C00105000 | 2024-05-14 10:55AM EDT | 105.00 | 59.12 | 56.50 | 61.50 | 0.00 | - | 3 | 14 | 40.93% |
| CVX250620C00110000 | 2024-05-22 2:56PM EDT | 110.00 | 49.15 | 52.00 | 57.00 | 0.00 | - | 2 | 53 | 39.17% |
| CVX250620C00115000 | 2024-05-15 9:51AM EDT | 115.00 | 47.90 | 47.50 | 52.50 | 0.00 | - | 1 | 124 | 37.31% |
| CVX250620C00120000 | 2024-05-16 12:34PM EDT | 120.00 | 45.13 | 43.00 | 48.00 | 0.00 | - | 20 | 64 | 35.37% |
| CVX250620C00125000 | 2024-05-23 11:36AM EDT | 125.00 | 36.75 | 39.75 | 43.50 | 0.00 | - | 1 | 42 | 33.35% |
| CVX250620C00130000 | 2024-05-23 9:52AM EDT | 130.00 | 33.00 | 36.15 | 39.50 | 0.00 | - | 1 | 201 | 32.32% |
| CVX250620C00135000 | 2024-05-23 2:12PM EDT | 135.00 | 28.40 | 32.60 | 35.50 | 0.00 | - | 1 | 94 | 31.07% |
| CVX250620C00140000 | 2024-05-21 3:45PM EDT | 140.00 | 27.50 | 28.55 | 30.20 | 0.00 | - | 1 | 89 | 27.19% |
| CVX250620C00145000 | 2024-05-29 12:58PM EDT | 145.00 | 21.70 | 24.60 | 27.05 | 0.00 | - | 3 | 2,015 | 27.17% |
| CVX250620C00150000 | 2024-05-29 3:59PM EDT | 150.00 | 19.70 | 21.30 | 24.90 | 0.00 | - | 5 | 572 | 28.41% |
| CVX250620C00155000 | 2024-05-30 12:23PM EDT | 155.00 | 16.30 | 18.40 | 20.75 | 0.00 | - | 12 | 283 | 26.02% |
| CVX250620C00160000 | 2024-05-30 11:07AM EDT | 160.00 | 14.09 | 16.20 | 17.25 | 0.00 | - | 11 | 497 | 24.43% |
| CVX250620C00165000 | 2024-05-30 9:40AM EDT | 165.00 | 11.35 | 13.00 | 14.65 | 0.00 | - | 1 | 988 | 23.89% |
| CVX250620C00170000 | 2024-05-31 12:47PM EDT | 170.00 | 10.48 | 11.50 | 12.75 | +0.86 | +8.94% | 2 | 770 | 24.05% |
| CVX250620C00175000 | 2024-05-31 2:22PM EDT | 175.00 | 9.25 | 9.45 | 10.85 | +1.28 | +16.06% | 3 | 849 | 23.86% |
| CVX250620C00180000 | 2024-05-30 2:02PM EDT | 180.00 | 6.39 | 7.75 | 9.05 | 0.00 | - | 16 | 1,390 | 23.49% |
| CVX250620C00185000 | 2024-05-30 10:37AM EDT | 185.00 | 5.15 | 6.25 | 8.25 | 0.00 | - | 1 | 632 | 24.41% |
| CVX250620C00190000 | 2024-05-31 2:18PM EDT | 190.00 | 4.90 | 5.00 | 6.25 | +0.80 | +19.51% | 1 | 1,555 | 23.04% |
| CVX250620C00195000 | 2024-05-28 9:53AM EDT | 195.00 | 3.45 | 4.00 | 5.30 | 0.00 | - | 2 | 522 | 23.14% |
| CVX250620C00200000 | 2024-05-23 3:26PM EDT | 200.00 | 2.44 | 3.15 | 5.25 | 0.00 | - | 1 | 422 | 24.73% |
| CVX250620C00210000 | 2024-05-30 11:22AM EDT | 210.00 | 1.67 | 1.91 | 2.37 | 0.00 | - | 2 | 262 | 21.34% |
| CVX250620C00220000 | 2024-05-31 3:56PM EDT | 220.00 | 1.25 | 1.16 | 1.46 | +0.24 | +23.76% | 1 | 101 | 21.04% |
| CVX250620C00230000 | 2024-05-09 3:14PM EDT | 230.00 | 1.05 | 0.73 | 0.86 | 0.00 | - | 3 | 91 | 20.70% |
| CVX250620C00240000 | 2024-04-15 9:32AM EDT | 240.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| CVX250620C00250000 | 2024-05-10 3:03PM EDT | 250.00 | 0.47 | 0.00 | 0.95 | 0.00 | - | 143 | 59 | 24.87% |
| CVX250620C00260000 | 2024-04-12 2:02PM EDT | 260.00 | 0.52 | 0.21 | 0.38 | 0.00 | - | 1 | 7 | 22.71% |
| CVX250620C00270000 | 2024-05-16 3:46PM EDT | 270.00 | 0.22 | 0.00 | 0.51 | 0.00 | - | 16 | 114 | 25.32% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620P00075000 | 2024-05-30 9:48AM EDT | 75.00 | 0.20 | 0.15 | 0.70 | 0.00 | - | 5 | 38 | 42.24% |
| CVX250620P00080000 | 2024-04-25 11:58AM EDT | 80.00 | 0.35 | 0.24 | 0.43 | 0.00 | - | 5 | 198 | 35.86% |
| CVX250620P00085000 | 2024-04-30 3:27PM EDT | 85.00 | 0.50 | 0.33 | 0.43 | 0.00 | - | 10 | 129 | 33.11% |
| CVX250620P00090000 | 2024-05-21 11:52AM EDT | 90.00 | 0.47 | 0.36 | 0.48 | 0.00 | - | 5 | 108 | 31.08% |
| CVX250620P00095000 | 2024-05-21 11:53AM EDT | 95.00 | 0.64 | 0.50 | 0.63 | 0.00 | - | 4 | 46 | 30.03% |
| CVX250620P00100000 | 2024-05-22 2:41PM EDT | 100.00 | 0.95 | 0.67 | 0.82 | 0.00 | - | 1 | 752 | 29.03% |
| CVX250620P00105000 | 2024-05-28 2:28PM EDT | 105.00 | 1.11 | 0.89 | 1.04 | 0.00 | - | 1 | 637 | 27.94% |
| CVX250620P00110000 | 2024-05-30 12:23PM EDT | 110.00 | 1.42 | 1.18 | 1.34 | -0.08 | -5.33% | 33 | 510 | 27.03% |
| CVX250620P00115000 | 2024-05-21 3:16PM EDT | 115.00 | 1.78 | 1.21 | 1.70 | 0.00 | - | 2 | 763 | 26.10% |
| CVX250620P00120000 | 2024-05-31 11:02AM EDT | 120.00 | 2.31 | 1.78 | 2.15 | -0.15 | -6.10% | 1 | 930 | 25.21% |
| CVX250620P00125000 | 2024-05-24 2:42PM EDT | 125.00 | 3.10 | 2.51 | 2.72 | 0.00 | - | 9 | 718 | 24.41% |
| CVX250620P00130000 | 2024-05-31 11:46AM EDT | 130.00 | 3.70 | 3.20 | 3.40 | -0.20 | -5.13% | 200 | 1,157 | 23.58% |
| CVX250620P00135000 | 2024-05-31 12:04PM EDT | 135.00 | 4.70 | 3.05 | 4.25 | -0.20 | -4.08% | 5 | 1,131 | 22.84% |
| CVX250620P00140000 | 2024-05-31 3:45PM EDT | 140.00 | 5.35 | 5.00 | 5.30 | -0.75 | -12.30% | 12 | 1,124 | 22.17% |
| CVX250620P00145000 | 2024-05-31 3:53PM EDT | 145.00 | 6.55 | 5.35 | 6.55 | -1.05 | -13.82% | 143 | 896 | 21.50% |
| CVX250620P00150000 | 2024-05-29 11:22AM EDT | 150.00 | 9.52 | 7.65 | 8.05 | 0.00 | - | 1 | 911 | 20.88% |
| CVX250620P00155000 | 2024-05-30 2:02PM EDT | 155.00 | 11.33 | 8.45 | 9.75 | 0.00 | - | 15 | 392 | 20.19% |
| CVX250620P00160000 | 2024-05-29 11:22AM EDT | 160.00 | 13.84 | 10.55 | 11.80 | 0.00 | - | 1 | 2,350 | 19.64% |
| CVX250620P00165000 | 2024-05-31 11:10AM EDT | 165.00 | 15.50 | 12.65 | 14.10 | -1.10 | -6.63% | 6 | 511 | 19.02% |
| CVX250620P00170000 | 2024-05-21 12:58PM EDT | 170.00 | 17.65 | 14.10 | 17.60 | 0.00 | - | 2 | 125 | 19.76% |
| CVX250620P00175000 | 2024-04-29 3:43PM EDT | 175.00 | 19.10 | 22.20 | 24.75 | 0.00 | - | 10 | 139 | 25.72% |
| CVX250620P00180000 | 2024-04-18 10:35AM EDT | 180.00 | 28.00 | 21.30 | 23.40 | 0.00 | - | 12 | 115 | 18.09% |
| CVX250620P00185000 | 2024-05-28 10:29AM EDT | 185.00 | 27.35 | 24.40 | 28.50 | 0.00 | - | 1 | 18 | 20.34% |
| CVX250620P00190000 | 2023-12-12 3:33PM EDT | 190.00 | 48.45 | 44.75 | 45.85 | 0.00 | - | 2 | 11 | 42.03% |
| CVX250620P00200000 | 2023-10-03 10:00AM EDT | 200.00 | 38.70 | 52.05 | 53.55 | 0.00 | - | 1 | 4 | 42.52% |
| CVX250620P00210000 | 2023-09-08 1:08PM EDT | 210.00 | 44.42 | 49.05 | 52.05 | 0.00 | - | 10 | 60 | 26.04% |
| CVX250620P00220000 | 2023-03-14 2:41PM EDT | 220.00 | 62.50 | 52.45 | 54.80 | 0.00 | - | 2 | 4 | 0.00% |
