Marchés français ouverture 4 h 21 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 755,59 +109,48 (+0,28 %) EUR/USD
1,0852 +0,0002 (+0,02 %) HANG SENG
18 564,42 -44,52 (-0,24 %) Bitcoin EUR
63 709,50 +171,84 (+0,27 %)
Chevron Corporation (CVX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240531C00155000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 3.20 | 3.15 | 3.35 | +0.29 | +9.97% | 64 | 65 | 22.12% |
| CVX240607C00155000 | 2024-05-24 3:41PM EDT | 2024-06-07 | 3.85 | 3.85 | 4.00 | +0.20 | +5.48% | 3 | 16 | 21.00% |
| CVX240614C00155000 | 2024-05-24 1:25PM EDT | 2024-06-14 | 4.60 | 4.40 | 4.60 | +0.60 | +15.00% | 30 | 47 | 21.28% |
| CVX240621C00155000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 4.80 | 4.85 | 5.00 | +0.25 | +5.49% | 25 | 5,572 | 20.73% |
| CVX240628C00155000 | 2024-05-24 1:41PM EDT | 2024-06-28 | 5.40 | 5.25 | 5.45 | +0.65 | +13.68% | 7 | 8 | 20.91% |
| CVX240705C00155000 | 2024-05-23 3:07PM EDT | 2024-07-05 | 5.07 | 5.55 | 7.50 | +5.07 | - | - | 3 | 29.19% |
| CVX240719C00155000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 6.40 | 6.50 | 6.65 | +0.40 | +6.67% | 94 | 1,355 | 21.50% |
| CVX240816C00155000 | 2024-05-24 3:58PM EDT | 2024-08-16 | 8.10 | 8.00 | 8.25 | +0.60 | +8.00% | 5 | 24 | 22.96% |
| CVX240920C00155000 | 2024-05-24 3:35PM EDT | 2024-09-20 | 8.70 | 8.80 | 8.95 | +0.45 | +5.45% | 37 | 2,633 | 21.22% |
| CVX241220C00155000 | 2024-05-24 2:21PM EDT | 2024-12-20 | 11.86 | 11.75 | 12.05 | +0.04 | +0.34% | 1 | 716 | 22.57% |
| CVX250117C00155000 | 2024-05-24 9:44AM EDT | 2025-01-17 | 13.17 | 12.55 | 12.85 | +0.82 | +6.64% | 500 | 2,032 | 22.79% |
| CVX250321C00155000 | 2024-05-24 9:44AM EDT | 2025-03-21 | 14.55 | 14.10 | 15.40 | +0.20 | +1.39% | 6 | 63 | 24.81% |
| CVX250620C00155000 | 2024-05-24 3:27PM EDT | 2025-06-20 | 16.14 | 16.20 | 16.65 | -3.21 | -16.59% | 2 | 286 | 23.67% |
| CVX251219C00155000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 26.00 | 19.50 | 20.60 | 0.00 | - | 1 | 134 | 24.66% |
| CVX260116C00155000 | 2024-05-17 11:01AM EDT | 2026-01-16 | 23.08 | 19.95 | 20.50 | 0.00 | - | 25 | 446 | 23.95% |
| CVX260618C00155000 | 2024-04-25 3:02PM EDT | 2026-06-18 | 27.65 | 21.70 | 22.50 | 0.00 | - | 2 | 4 | 23.64% |
| CVX261218C00155000 | 2024-05-15 12:58PM EDT | 2026-12-18 | 26.64 | 22.10 | 25.10 | 0.00 | - | 1 | 13 | 23.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240531P00155000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.39 | 0.38 | 0.41 | -0.37 | -48.68% | 482 | 689 | 18.73% |
| CVX240607P00155000 | 2024-05-24 3:53PM EDT | 2024-06-07 | 0.99 | 0.88 | 0.93 | -0.52 | -34.44% | 122 | 545 | 17.80% |
| CVX240614P00155000 | 2024-05-24 3:55PM EDT | 2024-06-14 | 1.37 | 1.27 | 1.34 | -0.49 | -26.34% | 16 | 128 | 17.40% |
| CVX240621P00155000 | 2024-05-24 3:31PM EDT | 2024-06-21 | 1.65 | 1.56 | 1.61 | -0.33 | -16.67% | 200 | 7,781 | 16.64% |
| CVX240628P00155000 | 2024-05-24 3:32PM EDT | 2024-06-28 | 1.94 | 1.79 | 1.89 | -0.14 | -6.73% | 18 | 181 | 16.38% |
| CVX240705P00155000 | 2024-05-24 2:43PM EDT | 2024-07-05 | 2.07 | 2.04 | 2.35 | +2.07 | - | 4 | 3 | 17.23% |
| CVX240719P00155000 | 2024-05-24 3:55PM EDT | 2024-07-19 | 2.62 | 2.55 | 2.68 | -0.48 | -15.48% | 182 | 2,625 | 16.27% |
| CVX240816P00155000 | 2024-05-24 3:55PM EDT | 2024-08-16 | 3.60 | 3.50 | 3.65 | -0.36 | -9.09% | 128 | 596 | 16.59% |
| CVX240920P00155000 | 2024-05-24 12:29PM EDT | 2024-09-20 | 4.50 | 4.85 | 4.95 | -0.95 | -17.43% | 27 | 1,745 | 17.65% |
| CVX241220P00155000 | 2024-05-24 1:58PM EDT | 2024-12-20 | 7.35 | 7.25 | 7.50 | -0.60 | -7.55% | 19 | 837 | 18.73% |
| CVX250117P00155000 | 2024-05-24 3:33PM EDT | 2025-01-17 | 7.95 | 7.80 | 7.95 | +0.25 | +3.25% | 10 | 4,111 | 18.49% |
| CVX250321P00155000 | 2024-05-22 3:11PM EDT | 2025-03-21 | 9.79 | 9.35 | 9.60 | 0.00 | - | 1 | 764 | 19.38% |
| CVX250620P00155000 | 2024-05-21 1:01PM EDT | 2025-06-20 | 10.40 | 11.00 | 11.40 | 0.00 | - | 1 | 302 | 19.79% |
| CVX251219P00155000 | 2024-05-16 3:55PM EDT | 2025-12-19 | 13.10 | 13.85 | 14.45 | 0.00 | - | 110 | 193 | 20.29% |
| CVX260116P00155000 | 2024-04-29 3:59PM EDT | 2026-01-16 | 12.95 | 14.40 | 14.75 | 0.00 | - | 4 | 142 | 20.19% |
| CVX260618P00155000 | 2024-05-09 10:22AM EDT | 2026-06-18 | 15.30 | 15.80 | 16.95 | 0.00 | - | 1 | 22 | 20.51% |
| CVX261218P00155000 | 2024-05-15 2:36PM EDT | 2026-12-18 | 17.64 | 16.05 | 20.30 | 0.00 | - | 1 | 4 | 21.80% |
