La bourse ferme dans 3 h 27 min
CAC 40
8 102,52 +7,55 (+0,09 %) Euro Stoxx 50
5 037,76 +2,35 (+0,05 %) Dow Jones
39 069,59 +4,29 (+0,01 %) EUR/USD
1,0853 +0,0004 (+0,03 %) Gold future
2 345,10 +10,60 (+0,45 %) Bitcoin EUR
63 036,46 -638,32 (-1,00 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240531C00160000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.53 | 0.50 | 0.53 | -0.02 | -3.64% | 1,295 | 1,167 | 18.48% |
| CVX240607C00160000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 1.12 | 1.15 | 1.22 | -0.03 | -2.61% | 193 | 259 | 18.80% |
| CVX240614C00160000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 1.65 | 1.68 | 1.76 | 0.00 | - | 115 | 736 | 18.95% |
| CVX240621C00160000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 2.14 | 2.08 | 2.15 | +0.24 | +12.63% | 4,540 | 7,604 | 18.60% |
| CVX240628C00160000 | 2024-05-24 2:41PM EDT | 2024-06-28 | 2.50 | 2.45 | 2.57 | +0.28 | +12.61% | 40 | 433 | 18.80% |
| CVX240705C00160000 | 2024-05-24 10:34AM EDT | 2024-07-05 | 3.14 | 2.74 | 3.05 | +0.28 | +9.79% | 6 | 20 | 19.43% |
| CVX240719C00160000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 3.55 | 3.65 | 3.70 | +0.21 | +6.29% | 354 | 7,759 | 19.45% |
| CVX240816C00160000 | 2024-05-24 3:33PM EDT | 2024-08-16 | 5.15 | 5.25 | 5.35 | +0.20 | +4.04% | 41 | 142 | 21.35% |
| CVX240920C00160000 | 2024-05-24 3:45PM EDT | 2024-09-20 | 5.97 | 6.05 | 6.20 | +0.22 | +3.83% | 52 | 1,609 | 20.26% |
| CVX241220C00160000 | 2024-05-24 3:49PM EDT | 2024-12-20 | 9.05 | 9.10 | 9.35 | +0.25 | +2.84% | 10 | 1,142 | 21.83% |
| CVX250117C00160000 | 2024-05-24 2:37PM EDT | 2025-01-17 | 9.85 | 9.95 | 10.10 | +0.35 | +3.68% | 31 | 3,324 | 21.97% |
| CVX250321C00160000 | 2024-05-24 2:18PM EDT | 2025-03-21 | 11.70 | 11.55 | 11.90 | +0.65 | +5.88% | 1 | 21 | 22.68% |
| CVX250620C00160000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 13.75 | 13.65 | 14.65 | +0.25 | +1.85% | 3 | 493 | 24.09% |
| CVX251219C00160000 | 2024-05-24 10:30AM EDT | 2025-12-19 | 17.61 | 17.10 | 17.75 | +0.46 | +2.68% | 2 | 215 | 23.84% |
| CVX260116C00160000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 17.60 | 17.55 | 18.10 | 0.00 | - | 5 | 284 | 23.71% |
| CVX260618C00160000 | 2024-05-01 12:36PM EDT | 2026-06-18 | 21.55 | 19.25 | 20.10 | 0.00 | - | 1 | 5 | 23.39% |
| CVX261218C00160000 | 2024-05-23 3:32PM EDT | 2026-12-18 | 20.10 | 20.10 | 22.15 | 0.00 | - | 1 | 113 | 23.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240531P00160000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 2.77 | 2.62 | 2.75 | -0.70 | -20.17% | 386 | 832 | 17.97% |
| CVX240607P00160000 | 2024-05-24 3:44PM EDT | 2024-06-07 | 3.30 | 3.10 | 3.25 | -0.58 | -14.95% | 104 | 264 | 16.70% |
| CVX240614P00160000 | 2024-05-24 11:13AM EDT | 2024-06-14 | 3.27 | 3.50 | 3.65 | -1.23 | -27.33% | 4 | 295 | 16.30% |
| CVX240621P00160000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 3.95 | 3.80 | 3.90 | -0.75 | -15.96% | 90 | 5,868 | 15.52% |
| CVX240628P00160000 | 2024-05-23 12:56PM EDT | 2024-06-28 | 4.20 | 4.00 | 4.20 | 0.00 | - | 8 | 80 | 15.43% |
| CVX240705P00160000 | 2024-05-24 11:17AM EDT | 2024-07-05 | 4.15 | 4.20 | 4.70 | -0.85 | -17.00% | 1 | 6 | 16.49% |
| CVX240719P00160000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 4.85 | 4.70 | 4.85 | -0.80 | -14.16% | 82 | 3,559 | 14.83% |
| CVX240816P00160000 | 2024-05-24 3:40PM EDT | 2024-08-16 | 5.85 | 5.70 | 5.85 | -0.41 | -6.55% | 616 | 961 | 15.45% |
| CVX240920P00160000 | 2024-05-24 2:04PM EDT | 2024-09-20 | 7.15 | 7.10 | 7.30 | -0.75 | -9.49% | 94 | 2,075 | 17.04% |
| CVX241220P00160000 | 2024-05-24 10:27AM EDT | 2024-12-20 | 9.35 | 9.60 | 9.85 | -0.90 | -8.78% | 62 | 728 | 18.16% |
| CVX250117P00160000 | 2024-05-23 11:51AM EDT | 2025-01-17 | 10.10 | 10.05 | 10.25 | 0.00 | - | 26 | 4,384 | 17.84% |
| CVX250321P00160000 | 2024-05-23 9:52AM EDT | 2025-03-21 | 11.80 | 11.65 | 11.90 | 0.00 | - | 1 | 101 | 18.75% |
| CVX250620P00160000 | 2024-05-22 2:56PM EDT | 2025-06-20 | 14.00 | 13.35 | 13.70 | 0.00 | - | 2 | 2,350 | 19.19% |
| CVX251219P00160000 | 2024-05-24 10:30AM EDT | 2025-12-19 | 16.27 | 16.35 | 16.75 | +0.04 | +0.25% | 2 | 115 | 19.73% |
| CVX260116P00160000 | 2024-05-13 3:44PM EDT | 2026-01-16 | 15.00 | 16.55 | 17.05 | 0.00 | - | 6 | 345 | 19.64% |
| CVX260618P00160000 | 2024-05-03 11:31AM EDT | 2026-06-18 | 20.10 | 17.95 | 19.50 | 0.00 | - | 3 | 4 | 20.25% |
| CVX261218P00160000 | 2024-05-15 12:59PM EDT | 2026-12-18 | 19.55 | 18.70 | 21.30 | 0.00 | - | 1 | 59 | 19.97% |
