La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 738,40 +179,83 (+0,29 %)
Chevron Corporation (CVX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Prix d’exercice:165.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00165000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.64 | 0.61 | 0.69 | +0.18 | +39.13% | 2,821 | 1,447 | 18.99% |
| CVX240531C00165000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.11 | 1.08 | 1.18 | +0.27 | +32.14% | 1,272 | 3,095 | 17.41% |
| CVX240607C00165000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 1.71 | 1.64 | 1.80 | +0.35 | +25.74% | 221 | 773 | 18.38% |
| CVX240614C00165000 | 2024-05-17 3:36PM EDT | 2024-06-14 | 2.15 | 2.12 | 2.22 | +0.34 | +18.78% | 102 | 545 | 18.30% |
| CVX240621C00165000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 2.49 | 2.51 | 2.58 | +0.26 | +11.66% | 2,465 | 18,605 | 18.18% |
| CVX240628C00165000 | 2024-05-17 3:50PM EDT | 2024-06-28 | 2.90 | 1.08 | 4.65 | +0.35 | +13.73% | 66 | 601 | 26.21% |
| CVX240719C00165000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 4.00 | 4.00 | 4.10 | +0.50 | +14.29% | 393 | 3,293 | 19.24% |
| CVX240920C00165000 | 2024-05-17 2:43PM EDT | 2024-09-20 | 6.55 | 6.45 | 6.60 | +0.50 | +8.26% | 245 | 3,046 | 20.16% |
| CVX241220C00165000 | 2024-05-17 3:17PM EDT | 2024-12-20 | 9.71 | 9.55 | 9.85 | +0.56 | +6.12% | 61 | 1,792 | 21.85% |
| CVX250117C00165000 | 2024-05-17 2:10PM EDT | 2025-01-17 | 10.50 | 10.45 | 10.65 | +0.71 | +7.25% | 32 | 9,343 | 22.06% |
| CVX250321C00165000 | 2024-05-15 3:22PM EDT | 2025-03-21 | 11.52 | 11.10 | 13.40 | 0.00 | - | 2 | 136 | 24.29% |
| CVX250620C00165000 | 2024-05-16 3:21PM EDT | 2025-06-20 | 14.05 | 14.35 | 15.45 | 0.00 | - | 4 | 954 | 24.36% |
| CVX251219C00165000 | 2024-05-10 11:18AM EDT | 2025-12-19 | 18.97 | 17.60 | 18.25 | 0.00 | - | 1 | 102 | 23.61% |
| CVX260116C00165000 | 2024-05-16 2:44PM EDT | 2026-01-16 | 17.48 | 18.25 | 18.45 | 0.00 | - | 13 | 169 | 23.30% |
| CVX260618C00165000 | 2024-05-10 10:18AM EDT | 2026-06-18 | 21.60 | 20.10 | 21.10 | 0.00 | - | 1 | 3 | 23.67% |
| CVX261218C00165000 | 2024-05-17 10:18AM EDT | 2026-12-18 | 21.96 | 20.85 | 23.05 | -0.40 | -1.79% | 4 | 125 | 23.14% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00165000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 2.76 | 2.49 | 2.85 | -1.39 | -33.49% | 127 | 204 | 16.53% |
| CVX240531P00165000 | 2024-05-17 2:47PM EDT | 2024-05-31 | 3.10 | 2.94 | 3.25 | -1.37 | -30.65% | 23 | 139 | 15.06% |
| CVX240607P00165000 | 2024-05-16 2:31PM EDT | 2024-06-07 | 3.55 | 3.40 | 3.55 | -1.35 | -27.55% | 1 | 27 | 14.32% |
| CVX240614P00165000 | 2024-05-17 3:36PM EDT | 2024-06-14 | 3.80 | 3.75 | 3.95 | -0.98 | -20.50% | 30 | 23 | 14.76% |
| CVX240621P00165000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 4.05 | 4.00 | 4.10 | -1.00 | -19.80% | 127 | 1,626 | 13.95% |
| CVX240628P00165000 | 2024-05-16 11:04AM EDT | 2024-06-28 | 5.03 | 2.51 | 5.10 | 0.00 | - | 6 | 16 | 17.46% |
| CVX240719P00165000 | 2024-05-17 3:18PM EDT | 2024-07-19 | 5.00 | 4.85 | 5.00 | -0.95 | -15.97% | 138 | 735 | 13.82% |
| CVX240920P00165000 | 2024-05-17 2:26PM EDT | 2024-09-20 | 7.45 | 7.25 | 7.40 | -0.85 | -10.24% | 22 | 878 | 16.13% |
| CVX241220P00165000 | 2024-05-17 2:10PM EDT | 2024-12-20 | 10.00 | 9.55 | 10.00 | -0.90 | -8.26% | 4 | 421 | 17.50% |
| CVX250117P00165000 | 2024-05-16 11:16AM EDT | 2025-01-17 | 11.30 | 10.30 | 10.50 | 0.00 | - | 3 | 1,092 | 17.41% |
| CVX250321P00165000 | 2024-05-16 3:50PM EDT | 2025-03-21 | 12.95 | 10.10 | 12.15 | 0.00 | - | 1 | 757 | 18.30% |
| CVX250620P00165000 | 2024-05-17 1:50PM EDT | 2025-06-20 | 14.10 | 13.70 | 15.00 | -0.30 | -2.08% | 1 | 379 | 20.28% |
| CVX251219P00165000 | 2024-05-16 2:05PM EDT | 2025-12-19 | 17.65 | 15.80 | 17.40 | 0.00 | - | 17 | 56 | 19.74% |
| CVX260116P00165000 | 2024-04-29 1:22PM EDT | 2026-01-16 | 16.90 | 16.00 | 18.45 | 0.00 | - | 1 | 24 | 20.54% |
| CVX260618P00165000 | 2024-02-02 12:57PM EDT | 2026-06-18 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 28.21% |
| CVX261218P00165000 | 2024-05-07 9:57AM EDT | 2026-12-18 | 22.30 | 19.00 | 21.50 | 0.00 | - | 10 | 13 | 19.43% |
