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
18 563,79 -45,15 (-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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240531C00170000 | 2024-05-24 1:41PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 17 | 698 | 29.49% |
| CVX240607C00170000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 117 | 775 | 20.51% |
| CVX240614C00170000 | 2024-05-24 12:29PM EDT | 2024-06-14 | 0.16 | 0.10 | 0.13 | +0.05 | +45.45% | 4 | 464 | 19.24% |
| CVX240621C00170000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.20 | 0.17 | 0.21 | +0.01 | +5.26% | 328 | 28,593 | 18.14% |
| CVX240628C00170000 | 2024-05-24 2:16PM EDT | 2024-06-28 | 0.32 | 0.26 | 0.34 | -0.02 | -5.88% | 189 | 229 | 18.02% |
| CVX240705C00170000 | 2024-05-24 1:44PM EDT | 2024-07-05 | 0.42 | 0.36 | 0.54 | +0.42 | - | 1 | 0 | 18.51% |
| CVX240719C00170000 | 2024-05-24 3:38PM EDT | 2024-07-19 | 0.76 | 0.79 | 0.82 | +0.03 | +4.11% | 580 | 3,863 | 18.08% |
| CVX240816C00170000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 1.78 | 1.73 | 1.82 | +0.07 | +4.09% | 258 | 407 | 19.64% |
| CVX240920C00170000 | 2024-05-24 1:53PM EDT | 2024-09-20 | 2.48 | 2.36 | 2.50 | +0.16 | +6.90% | 11 | 3,695 | 18.87% |
| CVX241220C00170000 | 2024-05-24 2:55PM EDT | 2024-12-20 | 5.10 | 5.00 | 5.15 | +0.35 | +7.37% | 2 | 1,216 | 20.52% |
| CVX250117C00170000 | 2024-05-24 3:41PM EDT | 2025-01-17 | 5.80 | 5.80 | 5.95 | +0.15 | +2.65% | 30 | 4,310 | 20.97% |
| CVX250321C00170000 | 2024-05-24 9:50AM EDT | 2025-03-21 | 7.54 | 7.35 | 7.60 | -0.06 | -0.79% | 3 | 356 | 21.67% |
| CVX250620C00170000 | 2024-05-23 10:01AM EDT | 2025-06-20 | 9.70 | 9.45 | 9.75 | 0.00 | - | 2 | 765 | 22.38% |
| CVX251219C00170000 | 2024-05-16 2:16PM EDT | 2025-12-19 | 14.80 | 12.90 | 13.60 | 0.00 | - | 4 | 218 | 23.42% |
| CVX260116C00170000 | 2024-05-23 3:14PM EDT | 2026-01-16 | 13.25 | 13.30 | 13.90 | 0.00 | - | 40 | 327 | 23.25% |
| CVX260618C00170000 | 2024-05-10 10:16AM EDT | 2026-06-18 | 19.70 | 14.60 | 16.70 | 0.00 | - | 1 | 6 | 23.85% |
| CVX261218C00170000 | 2024-05-16 2:41PM EDT | 2026-12-18 | 19.01 | 15.90 | 18.05 | 0.00 | - | 5 | 56 | 22.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240531P00170000 | 2024-05-13 10:57AM EDT | 2024-05-31 | 6.60 | 12.00 | 12.85 | 0.00 | - | 1 | 1 | 54.00% |
| CVX240607P00170000 | 2024-05-17 10:40AM EDT | 2024-06-07 | 8.60 | 11.10 | 12.85 | 0.00 | - | 15 | 0 | 34.86% |
| CVX240614P00170000 | 2024-05-22 10:12AM EDT | 2024-06-14 | 12.38 | 10.65 | 14.25 | 0.00 | - | 1 | 2 | 42.46% |
| CVX240621P00170000 | 2024-05-23 2:59PM EDT | 2024-06-21 | 13.55 | 12.05 | 12.50 | 0.00 | - | 500 | 167 | 18.90% |
| CVX240628P00170000 | 2024-05-21 10:13AM EDT | 2024-06-28 | 8.75 | 10.55 | 14.15 | 0.00 | - | 1 | 5 | 31.52% |
| CVX240719P00170000 | 2024-05-24 10:27AM EDT | 2024-07-19 | 11.60 | 11.55 | 12.80 | +3.01 | +35.04% | 2 | 82 | 16.04% |
| CVX240816P00170000 | 2024-05-22 10:14AM EDT | 2024-08-16 | 13.00 | 11.95 | 13.70 | 0.00 | - | 1 | 4 | 17.95% |
| CVX240920P00170000 | 2024-05-24 2:28PM EDT | 2024-09-20 | 13.90 | 13.05 | 14.30 | +0.34 | +2.51% | 11 | 1,081 | 17.30% |
| CVX241220P00170000 | 2024-05-13 12:23PM EDT | 2024-12-20 | 12.50 | 15.05 | 16.30 | 0.00 | - | 1 | 68 | 17.99% |
| CVX250117P00170000 | 2024-05-14 3:20PM EDT | 2025-01-17 | 13.75 | 15.80 | 16.70 | 0.00 | - | 4 | 433 | 17.77% |
| CVX250321P00170000 | 2024-05-21 11:08AM EDT | 2025-03-21 | 15.40 | 15.85 | 17.60 | 0.00 | - | 5 | 184 | 17.52% |
| CVX250620P00170000 | 2024-05-21 12:58PM EDT | 2025-06-20 | 17.65 | 17.30 | 19.25 | 0.00 | - | 2 | 125 | 18.04% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 2025-12-19 | 22.50 | 18.05 | 20.25 | 0.00 | - | 6 | 140 | 16.23% |
| CVX260116P00170000 | 2024-05-09 2:09PM EDT | 2026-01-16 | 19.80 | 21.50 | 22.20 | 0.00 | - | 1 | 18 | 18.33% |
| CVX261218P00170000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 23.93 | 23.70 | 27.20 | 0.00 | - | - | 1 | 19.70% |
