La bourse est fermée
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 900,02 +253,91 (+0,66 %) EUR/USD
1,0861 +0,0012 (+0,11 %) HANG SENG
18 827,35 +218,41 (+1,17 %) Bitcoin EUR
64 362,65 +963,99 (+1,52 %)
Chevron Corporation (CVX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Prix d’exercice:125.00
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00125000 | 2024-05-21 11:58AM EDT | 2024-06-21 | 35.60 | 32.55 | 35.50 | 0.00 | - | 2 | 27 | 69.09% |
| CVX240719C00125000 | 2024-04-05 11:27AM EDT | 2024-07-19 | 36.91 | 34.80 | 35.95 | 0.00 | - | 1 | 1 | 59.81% |
| CVX240920C00125000 | 2024-05-17 12:00PM EDT | 2024-09-20 | 38.70 | 33.75 | 36.80 | 0.00 | - | 1 | 218 | 47.63% |
| CVX241220C00125000 | 2024-05-22 2:47PM EDT | 2024-12-20 | 34.41 | 34.50 | 35.70 | 0.00 | - | 1 | 21 | 31.73% |
| CVX250117C00125000 | 2024-05-24 3:12PM EDT | 2025-01-17 | 35.22 | 35.15 | 36.05 | +0.62 | +1.79% | 203 | 557 | 31.02% |
| CVX250321C00125000 | 2024-04-26 9:48AM EDT | 2025-03-21 | 41.84 | 34.65 | 38.50 | 0.00 | - | 1 | 0 | 34.46% |
| CVX250620C00125000 | 2024-05-23 11:36AM EDT | 2025-06-20 | 36.75 | 36.15 | 37.70 | 0.00 | - | 1 | 42 | 28.28% |
| CVX251219C00125000 | 2024-05-06 3:48PM EDT | 2025-12-19 | 43.15 | 38.35 | 39.40 | 0.00 | - | 5 | 70 | 26.59% |
| CVX260116C00125000 | 2024-05-17 1:39PM EDT | 2026-01-16 | 43.10 | 37.85 | 40.05 | 0.00 | - | 12 | 24 | 27.12% |
| CVX261218C00125000 | 2024-05-21 9:48AM EDT | 2026-12-18 | 44.44 | 38.50 | 43.50 | 0.00 | - | 5 | 53 | 26.41% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00125000 | 2024-05-24 11:59AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 2 | 9,873 | 36.72% |
| CVX240719P00125000 | 2024-05-22 10:19AM EDT | 2024-07-19 | 0.07 | 0.02 | 0.07 | 0.00 | - | 10 | 133 | 27.34% |
| CVX240920P00125000 | 2024-05-23 10:34AM EDT | 2024-09-20 | 0.34 | 0.29 | 0.33 | 0.00 | - | 13 | 2,500 | 23.90% |
| CVX241220P00125000 | 2024-05-22 12:27PM EDT | 2024-12-20 | 0.99 | 1.00 | 1.06 | 0.00 | - | 1 | 881 | 23.26% |
| CVX250117P00125000 | 2024-05-24 2:04PM EDT | 2025-01-17 | 1.23 | 1.16 | 1.28 | -0.11 | -8.21% | 6 | 9,245 | 22.97% |
| CVX250321P00125000 | 2024-05-23 10:59AM EDT | 2025-03-21 | 2.00 | 1.90 | 2.02 | 0.00 | - | 2 | 51 | 23.34% |
| CVX250620P00125000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 3.10 | 3.05 | 3.20 | +0.32 | +11.51% | 9 | 709 | 23.88% |
| CVX251219P00125000 | 2024-05-24 10:30AM EDT | 2025-12-19 | 5.03 | 5.05 | 5.25 | +0.03 | +0.60% | 2 | 157 | 23.98% |
| CVX260116P00125000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 5.35 | 5.00 | 5.45 | 0.00 | - | 5 | 245 | 23.79% |
| CVX260618P00125000 | 2024-03-20 3:32PM EDT | 2026-06-18 | 8.15 | 6.50 | 8.50 | 0.00 | - | 1 | 71 | 26.11% |
